Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.90 | 35.90 | 35.55 | 35.70 | 8,443 | -0.20(-0.56%) |
Oct 28, 2021 | 36.00 | 36.14 | 35.90 | 35.90 | 6,237 | -0.10(-0.28%) |
Oct 27, 2021 | 36.14 | 36.27 | 35.90 | 36.00 | 3,761 | -0.14(-0.39%) |
Oct 26, 2021 | 36.05 | 36.14 | 6,893 | -0.19(-0.52%) | ||
Oct 25, 2021 | 36.38 | 36.38 | 36.02 | 36.33 | 7,031 | +0.23(+0.63%) |
Oct 22, 2021 | 35.74 | 36.39 | 35.73 | 36.10 | 1,950 | +0.45(+1.26%) |
Oct 21, 2021 | 36.17 | 36.17 | 35.66 | 35.66 | 2,326 | -0.32(-0.90%) |
Oct 20, 2021 | 36.60 | 36.66 | 35.98 | 35.98 | 15,688 | -0.42(-1.16%) |
Oct 19, 2021 | 36.51 | 36.69 | 36.27 | 36.40 | 16,819 | -0.05(-0.13%) |
Oct 18, 2021 | 36.29 | 36.62 | 35.93 | 36.45 | 10,088 | +0.58(+1.61%) |
Oct 15, 2021 | 36.00 | 36.28 | 35.84 | 35.87 | 14,108 | +0.12(+0.34%) |
Oct 14, 2021 | 35.63 | 35.97 | 35.58 | 35.75 | 10,467 | +0.11(+0.31%) |
Oct 13, 2021 | 35.50 | 35.76 | 35.45 | 35.64 | 9,550 | +0.20(+0.56%) |
Oct 12, 2021 | 35.40 | 35.70 | 35.30 | 35.44 | 4,097 | -0.08(-0.23%) |
Oct 11, 2021 | 35.58 | 35.79 | 35.33 | 35.52 | 6,313 | +0.02(+0.06%) |
Oct 08, 2021 | 35.78 | 36.01 | 35.50 | 35.50 | 11,326 | -0.39(-1.09%) |
Oct 07, 2021 | 35.87 | 36.26 | 35.36 | 35.89 | 11,769 | +0.67(+1.90%) |
Oct 06, 2021 | 34.87 | 35.66 | 34.87 | 35.22 | 13,340 | -0.22(-0.62%) |
Oct 05, 2021 | 35.41 | 35.55 | 35.20 | 35.44 | 17,637 | +0.39(+1.11%) |
Oct 04, 2021 | 35.27 | 35.72 | 34.90 | 35.05 | 14,377 | -0.20(-0.57%) |
Oct 01, 2021 | 35.48 | 35.48 | 34.98 | 35.25 | 5,636 | -0.20(-0.56%) |
Sep 30, 2021 | 35.23 | 35.89 | 35.22 | 35.45 | 6,250 | +0.53(+1.52%) |
Sep 29, 2021 | 35.35 | 35.46 | 34.92 | 34.92 | 4,210 | -0.58(-1.63%) |
Sep 28, 2021 | 35.88 | 36.46 | 35.41 | 35.50 | 5,611 | -0.28(-0.78%) |
Sep 27, 2021 | 36.00 | 37.66 | 35.65 | 35.78 | 15,186 | -0.09(-0.25%) |
Sep 24, 2021 | 35.98 | 36.45 | 35.87 | 35.87 | 19,617 | -0.65(-1.78%) |
Sep 23, 2021 | 36.48 | 36.75 | 36.38 | 36.52 | 24,237 | -0.52(-1.40%) |
Sep 22, 2021 | 36.40 | 37.17 | 36.19 | 37.04 | 31,276 | +0.64(+1.76%) |
Sep 21, 2021 | 36.65 | 36.65 | 36.10 | 36.40 | 8,743 | +0.17(+0.47%) |
Sep 20, 2021 | 37.30 | 37.30 | 35.90 | 36.23 | 17,020 | -1.08(-2.89%) |
Sep 17, 2021 | 37.47 | 37.51 | 37.31 | 37.31 | 27,419 | -0.30(-0.80%) |
Sep 16, 2021 | 37.70 | 37.76 | 37.52 | 37.61 | 7,589 | -0.39(-1.03%) |
Sep 15, 2021 | 37.89 | 38.19 | 37.89 | 38.00 | 4,910 | -0.14(-0.37%) |
Sep 14, 2021 | 38.11 | 38.18 | 38.00 | 38.14 | 3,530 | -0.12(-0.32%) |
Sep 13, 2021 | 38.45 | 38.45 | 37.76 | 38.26 | 2,386 | +0.51(+1.36%) |
Sep 10, 2021 | 38.30 | 38.30 | 37.70 | 37.75 | 7,388 | -0.06(-0.16%) |
Sep 09, 2021 | 37.65 | 38.07 | 37.60 | 37.81 | 16,155 | +0.17(+0.45%) |
Sep 08, 2021 | 38.12 | 38.12 | 37.44 | 37.64 | 12,004 | -0.48(-1.25%) |
Sep 07, 2021 | 38.20 | 38.32 | 37.89 | 38.12 | 11,006 | -0.20(-0.53%) |
Sep 03, 2021 | 38.25 | 38.35 | 38.25 | 38.32 | 9,457 | +0.21(+0.56%) |
Sep 02, 2021 | 38.43 | 38.44 | 37.95 | 38.11 | 10,342 | -0.19(-0.51%) |
Sep 01, 2021 | 38.27 | 38.40 | 38.02 | 38.30 | 15,102 | +0.29(+0.76%) |
Aug 31, 2021 | 37.68 | 39.11 | 37.68 | 38.01 | 5,323 | +0.44(+1.18%) |
Aug 30, 2021 | 37.82 | 37.85 | 37.25 | 37.57 | 2,623 | +0.24(+0.64%) |
Aug 27, 2021 | 37.35 | 37.72 | 36.67 | 37.33 | 3,328 | +0.33(+0.88%) |
Aug 26, 2021 | 37.25 | 37.25 | 36.85 | 37.00 | 7,979 | -0.21(-0.56%) |
Aug 25, 2021 | 37.42 | 37.48 | 37.04 | 37.21 | 4,053 | +0.16(+0.43%) |
Aug 24, 2021 | 36.70 | 37.09 | 36.70 | 37.05 | 95,998 | +0.73(+2.02%) |
Aug 23, 2021 | 36.47 | 36.57 | 35.81 | 36.32 | 10,328 | +0.34(+0.95%) |
Aug 20, 2021 | 36.04 | 36.16 | 35.67 | 35.97 | 6,396 | -0.07(-0.19%) |
Aug 19, 2021 | 36.37 | 36.37 | 35.38 | 36.04 | 10,228 | -0.85(-2.30%) |
Aug 18, 2021 | 37.15 | 37.25 | 36.89 | 36.89 | 9,230 | -0.00(-0.01%) |
Aug 17, 2021 | 37.25 | 37.25 | 36.76 | 36.89 | 25,502 | -0.62(-1.66%) |
Aug 16, 2021 | 37.52 | 37.57 | 37.28 | 37.51 | 7,911 | -0.26(-0.69%) |
Aug 13, 2021 | 37.69 | 37.87 | 37.50 | 37.78 | 4,131 | -0.09(-0.23%) |
Aug 12, 2021 | 38.02 | 38.07 | 37.85 | 37.86 | 2,655 | +0.08(+0.22%) |
Aug 11, 2021 | 38.10 | 38.10 | 37.05 | 37.78 | 6,029 | +0.38(+1.00%) |
Aug 10, 2021 | 37.84 | 37.84 | 37.09 | 37.40 | 7,384 | -0.59(-1.57%) |
Aug 09, 2021 | 38.21 | 38.21 | 37.96 | 38.00 | 4,930 | -0.09(-0.24%) |
Aug 06, 2021 | 38.15 | 38.22 | 38.00 | 38.09 | 2,595 | -0.32(-0.84%) |
Aug 05, 2021 | 38.79 | 38.79 | 38.15 | 38.41 | 5,187 | -0.28(-0.72%) |
Aug 04, 2021 | 38.96 | 38.96 | 38.15 | 38.69 | 15,206 | +0.06(+0.17%) |
Aug 03, 2021 | 38.37 | 38.65 | 38.25 | 38.63 | 172,369 | +0.22(+0.57%) |