Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.55 | 42.45 | 39.55 | 42.20 | 821,928 | +2.16(+5.39%) |
Oct 28, 2021 | 39.87 | 40.50 | 38.89 | 40.04 | 470,819 | +0.52(+1.32%) |
Oct 27, 2021 | 38.48 | 40.90 | 38.55 | 39.52 | 750,026 | +1.21(+3.16%) |
Oct 26, 2021 | 38.46 | 38.31 | 463,729 | +0.00(+0.00%) | ||
Oct 25, 2021 | 39.30 | 40.41 | 37.68 | 38.31 | 634,864 | -0.58(-1.49%) |
Oct 22, 2021 | 35.50 | 39.42 | 34.37 | 38.89 | 688,377 | +3.58(+10.14%) |
Oct 21, 2021 | 34.25 | 36.05 | 34.00 | 35.31 | 642,317 | +0.57(+1.64%) |
Oct 20, 2021 | 34.50 | 35.25 | 33.93 | 34.74 | 793,684 | +0.96(+2.84%) |
Oct 19, 2021 | 32.27 | 34.40 | 32.00 | 33.78 | 595,079 | +2.16(+6.83%) |
Oct 18, 2021 | 32.28 | 32.45 | 31.31 | 31.62 | 203,869 | -0.60(-1.86%) |
Oct 15, 2021 | 31.97 | 32.68 | 31.78 | 32.22 | 229,000 | -0.08(-0.25%) |
Oct 14, 2021 | 31.63 | 32.32 | 31.53 | 32.30 | 244,759 | +0.73(+2.31%) |
Oct 13, 2021 | 32.13 | 32.13 | 31.29 | 31.57 | 228,937 | -0.64(-1.99%) |
Oct 12, 2021 | 31.00 | 32.27 | 30.59 | 32.21 | 264,091 | +1.12(+3.60%) |
Oct 11, 2021 | 30.78 | 31.65 | 30.29 | 31.09 | 266,038 | -0.38(-1.21%) |
Oct 08, 2021 | 30.00 | 31.51 | 29.84 | 31.47 | 316,048 | +1.37(+4.55%) |
Oct 07, 2021 | 29.20 | 30.54 | 29.08 | 30.10 | 535,832 | +1.04(+3.58%) |
Oct 06, 2021 | 29.82 | 30.18 | 28.58 | 29.06 | 286,133 | -0.85(-2.84%) |
Oct 05, 2021 | 30.00 | 30.60 | 29.75 | 29.91 | 325,183 | -0.14(-0.47%) |
Oct 04, 2021 | 30.62 | 30.62 | 29.62 | 30.05 | 314,274 | -0.85(-2.75%) |
Oct 01, 2021 | 29.83 | 31.06 | 29.40 | 30.90 | 311,103 | +1.03(+3.45%) |
Sep 30, 2021 | 29.20 | 30.00 | 29.12 | 29.87 | 380,204 | +0.84(+2.89%) |
Sep 29, 2021 | 30.90 | 31.15 | 28.92 | 29.03 | 358,283 | -1.39(-4.57%) |
Sep 28, 2021 | 32.00 | 32.00 | 30.27 | 30.42 | 371,840 | -1.95(-6.02%) |
Sep 27, 2021 | 32.12 | 32.47 | 31.32 | 32.37 | 243,956 | +0.12(+0.37%) |
Sep 24, 2021 | 32.28 | 33.10 | 31.90 | 32.25 | 166,120 | -0.37(-1.13%) |
Sep 23, 2021 | 32.47 | 32.90 | 31.87 | 32.62 | 239,660 | +0.34(+1.05%) |
Sep 22, 2021 | 31.71 | 32.45 | 31.26 | 32.28 | 293,674 | +0.66(+2.09%) |
Sep 21, 2021 | 31.57 | 32.11 | 30.86 | 31.62 | 205,782 | +0.25(+0.80%) |
Sep 20, 2021 | 32.60 | 32.60 | 30.94 | 31.37 | 382,124 | -1.77(-5.34%) |
Sep 17, 2021 | 33.00 | 33.61 | 32.50 | 33.14 | 307,516 | -0.22(-0.66%) |
Sep 16, 2021 | 32.64 | 33.52 | 32.26 | 33.36 | 256,331 | +0.81(+2.49%) |
Sep 15, 2021 | 31.88 | 32.75 | 31.70 | 32.55 | 344,687 | +0.67(+2.10%) |
Sep 14, 2021 | 33.09 | 33.41 | 31.65 | 31.88 | 253,237 | -1.14(-3.45%) |
Sep 13, 2021 | 34.30 | 34.30 | 32.82 | 33.02 | 298,372 | -1.39(-4.04%) |
Sep 10, 2021 | 34.75 | 35.00 | 33.75 | 34.41 | 334,154 | -0.08(-0.23%) |
Sep 09, 2021 | 34.75 | 35.50 | 34.26 | 34.49 | 538,412 | +1.02(+3.05%) |
Sep 08, 2021 | 34.30 | 34.37 | 33.10 | 33.47 | 279,490 | -0.86(-2.51%) |
Sep 07, 2021 | 33.99 | 34.72 | 33.77 | 34.33 | 281,876 | +1.09(+3.28%) |
Sep 03, 2021 | 33.10 | 33.50 | 32.60 | 33.24 | 186,797 | +0.14(+0.42%) |
Sep 02, 2021 | 33.16 | 33.64 | 32.40 | 33.10 | 195,953 | -0.16(-0.48%) |
Sep 01, 2021 | 33.68 | 34.19 | 33.05 | 33.26 | 296,285 | -0.64(-1.89%) |
Aug 31, 2021 | 32.76 | 34.06 | 32.62 | 33.90 | 371,050 | +1.22(+3.73%) |
Aug 30, 2021 | 31.53 | 33.38 | 31.53 | 32.68 | 289,564 | +0.85(+2.67%) |
Aug 27, 2021 | 31.42 | 32.39 | 31.02 | 31.83 | 226,380 | +0.41(+1.30%) |
Aug 26, 2021 | 33.13 | 33.32 | 31.25 | 31.42 | 228,292 | -1.64(-4.96%) |
Aug 25, 2021 | 32.74 | 33.61 | 32.13 | 33.06 | 383,082 | +0.03(+0.09%) |
Aug 24, 2021 | 32.20 | 33.50 | 31.97 | 33.03 | 309,301 | +0.83(+2.58%) |
Aug 23, 2021 | 30.90 | 32.50 | 30.68 | 32.20 | 316,861 | +1.54(+5.02%) |
Aug 20, 2021 | 30.14 | 30.82 | 29.71 | 30.66 | 191,641 | +0.99(+3.34%) |
Aug 19, 2021 | 31.00 | 31.14 | 29.44 | 29.67 | 218,744 | -1.56(-5.00%) |
Aug 18, 2021 | 30.90 | 31.94 | 30.56 | 31.23 | 502,596 | +0.41(+1.33%) |
Aug 17, 2021 | 29.93 | 30.86 | 29.45 | 30.82 | 317,737 | +0.81(+2.70%) |
Aug 16, 2021 | 30.29 | 30.51 | 29.70 | 30.01 | 243,355 | -0.25(-0.83%) |
Aug 13, 2021 | 30.74 | 31.05 | 29.98 | 30.26 | 242,563 | -0.48(-1.56%) |
Aug 12, 2021 | 30.12 | 31.09 | 29.95 | 30.74 | 347,503 | +0.58(+1.92%) |
Aug 11, 2021 | 32.25 | 32.75 | 29.31 | 30.16 | 899,148 | -2.49(-7.63%) |
Aug 10, 2021 | 33.57 | 33.57 | 32.31 | 32.65 | 283,771 | -0.53(-1.60%) |
Aug 09, 2021 | 34.00 | 34.26 | 33.10 | 33.18 | 270,430 | -0.51(-1.51%) |
Aug 06, 2021 | 32.60 | 33.70 | 32.45 | 33.69 | 336,885 | +0.83(+2.53%) |
Aug 05, 2021 | 32.58 | 33.70 | 32.35 | 32.86 | 469,905 | +0.12(+0.37%) |
Aug 04, 2021 | 32.77 | 34.10 | 32.53 | 32.74 | 347,991 | -0.33(-1.00%) |
Aug 03, 2021 | 33.83 | 34.09 | 32.75 | 33.07 | 439,448 | -0.87(-2.56%) |