Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.97 | 37.33 | 36.16 | 36.60 | 5,506 | -0.20(-0.54%) |
Oct 28, 2021 | 36.33 | 36.98 | 36.33 | 36.80 | 3,454 | +0.36(+0.99%) |
Oct 27, 2021 | 36.55 | 36.98 | 35.14 | 36.44 | 3,679 | -0.32(-0.88%) |
Oct 26, 2021 | 36.77 | 36.76 | 36.77 | 2,911 | +0.68(+1.90%) | |
Oct 25, 2021 | 36.22 | 36.22 | 35.16 | 36.08 | 6,886 | -0.13(-0.37%) |
Oct 22, 2021 | 35.89 | 36.37 | 35.20 | 36.22 | 4,435 | -0.07(-0.20%) |
Oct 21, 2021 | 35.32 | 36.83 | 35.32 | 36.29 | 1,614 | -0.55(-1.49%) |
Oct 20, 2021 | 36.57 | 36.84 | 34.49 | 36.84 | 1,805 | -0.05(-0.15%) |
Oct 19, 2021 | 36.44 | 38.52 | 35.81 | 36.89 | 16,509 | +0.19(+0.51%) |
Oct 18, 2021 | 31.87 | 37.07 | 31.87 | 36.70 | 27,471 | +4.84(+15.19%) |
Oct 15, 2021 | 30.68 | 33.03 | 30.24 | 31.86 | 36,106 | +1.27(+4.15%) |
Oct 14, 2021 | 29.84 | 31.39 | 29.84 | 30.59 | 6,866 | +1.34(+4.59%) |
Oct 13, 2021 | 29.97 | 29.97 | 29.25 | 29.25 | 1,005 | -0.92(-3.05%) |
Oct 12, 2021 | 27.44 | 31.92 | 26.29 | 30.17 | 44,707 | +2.54(+9.18%) |
Oct 11, 2021 | 30.03 | 30.69 | 27.37 | 27.63 | 51,012 | -2.42(-8.05%) |
Oct 08, 2021 | 30.45 | 33.56 | 29.77 | 30.05 | 55,837 | -0.45(-1.47%) |
Oct 07, 2021 | 29.87 | 31.94 | 29.71 | 30.50 | 36,842 | +0.51(+1.71%) |
Oct 06, 2021 | 29.53 | 29.99 | 29.23 | 29.99 | 3,467 | +0.83(+2.84%) |
Oct 05, 2021 | 29.23 | 29.69 | 28.92 | 29.16 | 7,157 | +0.41(+1.44%) |
Oct 04, 2021 | 29.98 | 30.36 | 28.75 | 28.75 | 5,393 | -1.39(-4.63%) |
Oct 01, 2021 | 29.78 | 30.14 | 29.67 | 30.14 | 11,511 | +0.74(+2.51%) |
Sep 30, 2021 | 29.80 | 31.46 | 29.02 | 29.40 | 15,909 | -0.67(-2.24%) |
Sep 29, 2021 | 29.98 | 30.77 | 29.68 | 30.08 | 5,680 | +0.21(+0.69%) |
Sep 28, 2021 | 31.94 | 32.84 | 28.74 | 29.87 | 28,832 | -3.15(-9.54%) |
Sep 27, 2021 | 34.09 | 34.09 | 32.49 | 33.02 | 17,480 | +0.63(+1.94%) |
Sep 24, 2021 | 33.27 | 33.27 | 31.94 | 32.39 | 19,372 | -0.52(-1.59%) |
Sep 23, 2021 | 31.11 | 34.37 | 31.11 | 32.91 | 30,319 | +1.82(+5.85%) |
Sep 22, 2021 | 30.17 | 32.58 | 29.65 | 31.10 | 37,475 | +1.03(+3.44%) |
Sep 21, 2021 | 28.88 | 30.76 | 28.34 | 30.06 | 56,804 | +1.63(+5.73%) |
Sep 20, 2021 | 27.02 | 29.06 | 26.61 | 28.43 | 31,409 | -1.19(-4.01%) |
Sep 17, 2021 | 27.70 | 29.88 | 27.66 | 29.62 | 30,705 | +1.82(+6.54%) |
Sep 16, 2021 | 29.03 | 29.03 | 26.48 | 27.80 | 4,876 | -1.17(-4.04%) |
Sep 15, 2021 | 29.16 | 30.05 | 28.09 | 28.97 | 15,535 | -1.08(-3.58%) |
Sep 14, 2021 | 30.63 | 30.76 | 27.84 | 30.05 | 37,940 | -0.58(-1.89%) |
Sep 13, 2021 | 26.37 | 31.52 | 24.93 | 30.63 | 38,008 | +4.26(+16.15%) |
Sep 10, 2021 | 26.42 | 27.78 | 25.55 | 26.37 | 12,008 | +0.21(+0.79%) |
Sep 09, 2021 | 30.12 | 30.34 | 25.85 | 26.16 | 23,187 | -3.80(-12.70%) |
Sep 08, 2021 | 29.97 | 31.09 | 29.97 | 29.97 | 5,823 | +0.00(+0.00%) |
Sep 07, 2021 | 30.41 | 31.06 | 29.97 | 29.97 | 3,203 | +0.00(+0.01%) |
Sep 03, 2021 | 29.98 | 30.06 | 29.97 | 29.97 | 2,984 | +0.09(+0.31%) |
Sep 02, 2021 | 29.88 | 31.72 | 29.61 | 29.87 | 13,107 | +0.35(+1.20%) |
Sep 01, 2021 | 31.07 | 31.07 | 29.52 | 29.52 | 4,278 | -0.40(-1.35%) |
Aug 31, 2021 | 30.41 | 30.52 | 29.54 | 29.92 | 13,559 | -0.39(-1.29%) |
Aug 30, 2021 | 29.24 | 31.17 | 29.24 | 30.31 | 14,473 | +1.11(+3.79%) |
Aug 27, 2021 | 29.06 | 29.21 | 28.94 | 29.21 | 1,512 | +1.02(+3.62%) |
Aug 26, 2021 | 30.75 | 31.08 | 28.19 | 28.19 | 11,833 | -2.90(-9.31%) |
Aug 25, 2021 | 29.73 | 31.08 | 29.73 | 31.08 | 1,216 | +1.20(+4.02%) |
Aug 24, 2021 | 29.30 | 31.08 | 28.91 | 29.88 | 8,617 | -0.19(-0.62%) |
Aug 23, 2021 | 29.03 | 30.88 | 29.03 | 30.07 | 13,862 | +1.17(+4.06%) |
Aug 20, 2021 | 28.62 | 29.11 | 28.28 | 28.89 | 6,774 | +0.27(+0.93%) |
Aug 19, 2021 | 27.74 | 28.77 | 27.73 | 28.62 | 11,334 | +0.67(+2.41%) |
Aug 18, 2021 | 27.65 | 28.46 | 27.58 | 27.95 | 7,428 | +0.08(+0.28%) |
Aug 17, 2021 | 28.42 | 28.42 | 27.72 | 27.87 | 17,102 | -0.35(-1.24%) |
Aug 16, 2021 | 27.19 | 28.62 | 27.14 | 28.22 | 27,401 | +0.98(+3.61%) |
Aug 13, 2021 | 28.47 | 29.38 | 26.41 | 27.24 | 17,889 | -1.72(-5.93%) |
Aug 12, 2021 | 27.06 | 29.58 | 26.99 | 28.96 | 34,277 | +2.89(+11.08%) |
Aug 11, 2021 | 24.32 | 26.45 | 23.39 | 26.07 | 21,916 | +1.95(+8.09%) |
Aug 10, 2021 | 25.22 | 26.11 | 23.62 | 24.12 | 28,811 | -0.22(-0.92%) |
Aug 09, 2021 | 23.08 | 24.87 | 22.50 | 24.34 | 16,144 | +1.88(+8.36%) |
Aug 06, 2021 | 24.84 | 24.84 | 22.36 | 22.46 | 26,352 | -1.63(-6.76%) |
Aug 05, 2021 | 23.96 | 24.09 | 23.71 | 24.09 | 1,622 | +0.27(+1.13%) |
Aug 04, 2021 | 23.44 | 24.15 | 23.26 | 23.82 | 15,135 | +0.97(+4.23%) |
Aug 03, 2021 | 23.77 | 24.55 | 22.86 | 22.86 | 7,638 | -1.61(-6.58%) |