Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.11 | 35.30 | 34.81 | 1,088,310 | +0.43(+1.25%) | |
Oct 28, 2021 | 32.80 | 34.44 | 34.38 | 1,218,353 | +1.75(+5.36%) | |
Oct 27, 2021 | 33.57 | 33.87 | 32.56 | 32.63 | 1,141,306 | -1.09(-3.23%) |
Oct 26, 2021 | 34.95 | 33.72 | 1,528,108 | -1.25(-3.57%) | ||
Oct 25, 2021 | 34.49 | 35.01 | 33.92 | 34.97 | 1,239,724 | +0.40(+1.16%) |
Oct 22, 2021 | 34.29 | 35.84 | 33.55 | 34.57 | 2,041,642 | -0.44(-1.26%) |
Oct 21, 2021 | 34.70 | 36.01 | 34.59 | 35.01 | 1,443,173 | +0.16(+0.46%) |
Oct 20, 2021 | 33.60 | 35.64 | 33.55 | 34.85 | 1,927,469 | +1.20(+3.57%) |
Oct 19, 2021 | 32.55 | 34.47 | 31.77 | 33.65 | 2,503,095 | +1.22(+3.76%) |
Oct 18, 2021 | 34.64 | 34.86 | 31.72 | 32.43 | 4,984,421 | -2.04(-5.92%) |
Oct 15, 2021 | 36.53 | 36.91 | 34.37 | 34.47 | 3,864,161 | -2.61(-7.04%) |
Oct 14, 2021 | 37.40 | 38.49 | 36.43 | 37.08 | 3,614,048 | +0.17(+0.46%) |
Oct 13, 2021 | 35.50 | 37.22 | 34.62 | 36.91 | 3,912,185 | +0.91(+2.53%) |
Oct 12, 2021 | 40.22 | 41.97 | 34.74 | 36.00 | 15,585,874 | -4.50(-11.11%) |
Oct 11, 2021 | 37.85 | 42.16 | 36.55 | 40.50 | 37,301,712 | +2.09(+5.44%) |
Oct 08, 2021 | 36.98 | 40.90 | 29.07 | 38.41 | 145,618,320 | +18.81(+95.97%) |
Oct 07, 2021 | 18.61 | 21.31 | 17.14 | 19.60 | 6,148,246 | +1.00(+5.38%) |
Oct 06, 2021 | 18.80 | 19.93 | 18.12 | 18.60 | 2,240,566 | -0.40(-2.11%) |
Oct 05, 2021 | 18.65 | 19.89 | 18.39 | 19.00 | 2,536,276 | +0.47(+2.54%) |
Oct 04, 2021 | 18.32 | 19.07 | 18.14 | 18.53 | 1,848,783 | +0.15(+0.82%) |
Oct 01, 2021 | 17.36 | 18.65 | 17.13 | 18.38 | 2,175,755 | +1.28(+7.49%) |
Sep 30, 2021 | 19.23 | 19.23 | 16.75 | 17.10 | 3,815,131 | -2.46(-12.58%) |
Sep 29, 2021 | 20.03 | 20.55 | 19.52 | 19.56 | 2,373,748 | -0.27(-1.36%) |
Sep 28, 2021 | 19.50 | 20.60 | 18.90 | 19.83 | 3,847,535 | +0.62(+3.23%) |
Sep 27, 2021 | 18.96 | 19.68 | 18.35 | 19.21 | 3,670,524 | +1.01(+5.55%) |
Sep 24, 2021 | 18.03 | 18.41 | 17.72 | 18.20 | 2,137,634 | +0.23(+1.28%) |
Sep 23, 2021 | 17.21 | 18.03 | 17.13 | 17.97 | 1,498,127 | +0.78(+4.54%) |
Sep 22, 2021 | 17.08 | 17.29 | 16.76 | 17.19 | 1,377,303 | +0.11(+0.64%) |
Sep 21, 2021 | 16.50 | 17.20 | 16.48 | 17.08 | 1,157,601 | +0.60(+3.64%) |
Sep 20, 2021 | 16.08 | 17.33 | 16.02 | 16.48 | 1,789,946 | -0.09(-0.54%) |
Sep 17, 2021 | 16.00 | 16.75 | 15.81 | 16.57 | 2,036,906 | +0.58(+3.63%) |
Sep 16, 2021 | 15.81 | 16.11 | 15.56 | 15.99 | 1,005,005 | +0.01(+0.06%) |
Sep 15, 2021 | 15.65 | 16.13 | 15.55 | 15.98 | 803,624 | +0.31(+1.98%) |
Sep 14, 2021 | 15.90 | 16.07 | 15.35 | 15.67 | 1,052,745 | -0.24(-1.51%) |
Sep 13, 2021 | 15.50 | 16.37 | 15.15 | 15.91 | 1,366,274 | +0.49(+3.18%) |
Sep 10, 2021 | 15.98 | 16.08 | 15.37 | 15.42 | 928,936 | -0.57(-3.56%) |
Sep 09, 2021 | 15.86 | 16.25 | 15.61 | 15.99 | 1,179,337 | +0.08(+0.50%) |
Sep 08, 2021 | 15.84 | 16.36 | 15.52 | 15.91 | 1,542,381 | +0.10(+0.63%) |
Sep 07, 2021 | 15.91 | 16.28 | 15.48 | 15.81 | 1,033,487 | -0.11(-0.69%) |
Sep 03, 2021 | 16.25 | 16.28 | 15.80 | 15.92 | 906,280 | -0.29(-1.79%) |
Sep 02, 2021 | 16.39 | 16.39 | 15.84 | 16.21 | 786,353 | -0.08(-0.49%) |
Sep 01, 2021 | 15.81 | 16.48 | 15.72 | 16.29 | 1,527,825 | +0.48(+3.04%) |
Aug 31, 2021 | 15.64 | 16.12 | 15.58 | 15.81 | 927,377 | +0.38(+2.46%) |
Aug 30, 2021 | 15.65 | 15.93 | 15.13 | 15.43 | 859,111 | -0.30(-1.91%) |
Aug 27, 2021 | 15.40 | 16.18 | 15.30 | 15.73 | 1,360,748 | +0.26(+1.68%) |
Aug 26, 2021 | 15.14 | 15.76 | 15.06 | 15.47 | 1,197,121 | +0.31(+2.04%) |
Aug 25, 2021 | 14.80 | 15.45 | 14.55 | 15.16 | 946,348 | +0.28(+1.88%) |
Aug 24, 2021 | 14.74 | 14.89 | 14.35 | 14.88 | 848,243 | +0.16(+1.09%) |
Aug 23, 2021 | 14.28 | 14.94 | 14.24 | 14.72 | 1,272,636 | +0.54(+3.81%) |
Aug 20, 2021 | 13.71 | 14.48 | 13.67 | 14.18 | 901,738 | +0.49(+3.58%) |
Aug 19, 2021 | 13.70 | 14.10 | 13.41 | 13.69 | 1,639,841 | -0.17(-1.23%) |
Aug 18, 2021 | 13.80 | 14.29 | 13.53 | 13.86 | 1,285,455 | +0.18(+1.32%) |
Aug 17, 2021 | 13.40 | 13.70 | 13.11 | 13.68 | 1,227,651 | +0.15(+1.11%) |
Aug 16, 2021 | 13.96 | 13.96 | 13.47 | 13.53 | 1,162,498 | -0.47(-3.36%) |
Aug 13, 2021 | 14.21 | 14.45 | 13.87 | 14.00 | 1,037,016 | -0.31(-2.17%) |
Aug 12, 2021 | 14.62 | 14.86 | 14.13 | 14.31 | 1,236,989 | -0.10(-0.69%) |
Aug 11, 2021 | 14.48 | 14.79 | 14.11 | 14.41 | 1,770,567 | +0.10(+0.70%) |
Aug 10, 2021 | 14.50 | 14.78 | 14.09 | 14.31 | 1,779,055 | -0.29(-1.99%) |
Aug 09, 2021 | 15.20 | 15.29 | 14.53 | 14.60 | 1,424,160 | -0.65(-4.26%) |
Aug 06, 2021 | 15.66 | 15.69 | 14.91 | 15.25 | 1,548,243 | -0.44(-2.80%) |
Aug 05, 2021 | 15.17 | 16.18 | 15.09 | 15.69 | 1,632,559 | +0.37(+2.42%) |
Aug 04, 2021 | 15.09 | 15.72 | 15.00 | 15.32 | 1,156,816 | +0.21(+1.39%) |
Aug 03, 2021 | 14.86 | 15.14 | 14.62 | 15.11 | 1,189,176 | +0.22(+1.48%) |