Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.98 | 30.98 | 30.04 | 30.04 | 236,419 | -0.33(-1.09%) |
Oct 28, 2021 | 29.90 | 30.37 | 29.42 | 30.37 | 226,555 | +0.89(+3.02%) |
Oct 27, 2021 | 28.03 | 29.48 | 27.92 | 29.48 | 277,625 | +1.72(+6.20%) |
Oct 26, 2021 | 27.92 | 27.76 | 778,947 | -2.85(-9.31%) | ||
Oct 25, 2021 | 32.38 | 32.38 | 30.60 | 30.61 | 784,842 | -1.59(-4.94%) |
Oct 22, 2021 | 32.73 | 33.07 | 31.90 | 32.20 | 564,279 | -2.37(-6.86%) |
Oct 21, 2021 | 34.89 | 34.95 | 33.92 | 34.57 | 426,243 | -2.74(-7.34%) |
Oct 20, 2021 | 38.70 | 38.70 | 36.65 | 37.31 | 343,451 | -1.17(-3.04%) |
Oct 19, 2021 | 38.81 | 39.06 | 38.33 | 38.48 | 404,116 | +1.19(+3.19%) |
Oct 18, 2021 | 35.88 | 37.30 | 35.88 | 37.29 | 153,356 | +1.99(+5.64%) |
Oct 15, 2021 | 35.78 | 35.97 | 35.15 | 35.30 | 709,549 | -1.98(-5.31%) |
Oct 14, 2021 | 37.33 | 37.74 | 37.13 | 37.28 | 184,639 | +0.39(+1.06%) |
Oct 13, 2021 | 36.76 | 37.15 | 36.61 | 36.89 | 667,753 | -0.74(-1.97%) |
Oct 12, 2021 | 38.17 | 38.42 | 37.45 | 37.63 | 556,684 | -3.33(-8.13%) |
Oct 11, 2021 | 40.64 | 41.21 | 40.30 | 40.96 | 420,029 | +1.73(+4.41%) |
Oct 08, 2021 | 38.86 | 39.33 | 38.72 | 39.23 | 264,829 | +0.39(+1.00%) |
Oct 07, 2021 | 39.30 | 39.30 | 38.12 | 38.84 | 554,204 | -2.67(-6.43%) |
Oct 06, 2021 | 42.03 | 42.22 | 40.48 | 41.51 | 506,918 | +0.26(+0.63%) |
Oct 05, 2021 | 41.28 | 41.46 | 40.76 | 41.25 | 406,955 | +3.48(+9.21%) |
Oct 04, 2021 | 37.59 | 37.82 | 37.13 | 37.77 | 295,737 | +0.87(+2.36%) |
Oct 01, 2021 | 36.25 | 36.95 | 36.25 | 36.90 | 221,905 | +0.89(+2.47%) |
Sep 30, 2021 | 35.40 | 36.16 | 34.94 | 36.01 | 244,109 | +0.33(+0.92%) |
Sep 29, 2021 | 36.00 | 36.38 | 35.30 | 35.68 | 550,039 | -0.89(-2.43%) |
Sep 28, 2021 | 36.74 | 36.74 | 35.88 | 36.57 | 602,858 | +2.22(+6.46%) |
Sep 27, 2021 | 33.65 | 34.45 | 33.65 | 34.35 | 414,588 | +1.87(+5.76%) |
Sep 24, 2021 | 32.00 | 32.57 | 32.00 | 32.48 | 229,207 | +0.62(+1.95%) |
Sep 23, 2021 | 31.99 | 32.11 | 31.68 | 31.86 | 192,784 | +1.12(+3.64%) |
Sep 22, 2021 | 30.78 | 31.00 | 30.45 | 30.74 | 130,574 | -0.16(-0.52%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.75 | 30.90 | 240,715 | +2.00(+6.92%) |
Sep 20, 2021 | 29.36 | 29.65 | 28.87 | 28.90 | 545,776 | -1.83(-5.96%) |
Sep 17, 2021 | 30.62 | 30.94 | 30.61 | 30.73 | 167,466 | +0.08(+0.26%) |
Sep 16, 2021 | 30.59 | 30.84 | 30.45 | 30.65 | 84,462 | +0.45(+1.49%) |
Sep 15, 2021 | 30.12 | 30.20 | 29.61 | 30.20 | 105,838 | +0.32(+1.07%) |
Sep 14, 2021 | 29.88 | 30.05 | 29.61 | 29.88 | 226,366 | -0.95(-3.08%) |
Sep 13, 2021 | 30.81 | 31.00 | 30.75 | 30.83 | 284,093 | +0.71(+2.36%) |
Sep 10, 2021 | 29.79 | 30.18 | 29.79 | 30.12 | 356,938 | +0.77(+2.62%) |
Sep 09, 2021 | 28.48 | 29.50 | 28.48 | 29.35 | 386,394 | +1.68(+6.07%) |
Sep 08, 2021 | 27.48 | 27.94 | 27.48 | 27.67 | 127,234 | +0.77(+2.86%) |
Sep 07, 2021 | 27.10 | 27.10 | 26.69 | 26.90 | 227,112 | -0.46(-1.68%) |
Sep 03, 2021 | 27.50 | 27.50 | 27.26 | 27.36 | 171,875 | -0.90(-3.18%) |
Sep 02, 2021 | 28.27 | 28.52 | 28.05 | 28.26 | 132,839 | +0.53(+1.91%) |
Sep 01, 2021 | 27.94 | 28.08 | 27.63 | 27.73 | 198,584 | -0.60(-2.12%) |
Aug 31, 2021 | 28.60 | 28.60 | 28.17 | 28.33 | 276,520 | -1.61(-5.38%) |
Aug 30, 2021 | 30.03 | 30.03 | 29.82 | 29.94 | 103,902 | -0.06(-0.20%) |
Aug 27, 2021 | 30.28 | 30.28 | 29.82 | 30.00 | 103,389 | -0.74(-2.41%) |
Aug 26, 2021 | 30.29 | 30.80 | 30.24 | 30.74 | 105,758 | +1.34(+4.56%) |
Aug 25, 2021 | 29.49 | 29.65 | 29.31 | 29.40 | 201,867 | -0.97(-3.19%) |
Aug 24, 2021 | 30.62 | 30.62 | 30.06 | 30.37 | 178,815 | +0.04(+0.13%) |
Aug 23, 2021 | 30.42 | 30.43 | 30.15 | 30.33 | 148,089 | +0.35(+1.17%) |
Aug 20, 2021 | 29.66 | 30.00 | 29.65 | 29.98 | 112,073 | +0.71(+2.43%) |
Aug 19, 2021 | 29.53 | 29.70 | 29.22 | 29.27 | 213,377 | -0.33(-1.11%) |
Aug 18, 2021 | 30.02 | 30.13 | 29.60 | 29.60 | 191,790 | +0.39(+1.34%) |
Aug 17, 2021 | 29.04 | 29.59 | 29.04 | 29.21 | 389,842 | +0.43(+1.49%) |
Aug 16, 2021 | 28.36 | 28.89 | 28.36 | 28.78 | 170,406 | +0.81(+2.90%) |
Aug 13, 2021 | 28.10 | 28.46 | 27.91 | 27.97 | 109,692 | -0.28(-0.99%) |
Aug 12, 2021 | 28.03 | 28.49 | 28.01 | 28.25 | 164,250 | +0.48(+1.73%) |
Aug 11, 2021 | 27.50 | 27.88 | 27.50 | 27.77 | 129,360 | +0.76(+2.81%) |
Aug 10, 2021 | 27.00 | 27.13 | 27.00 | 27.01 | 78,396 | +0.59(+2.23%) |
Aug 09, 2021 | 26.81 | 26.81 | 26.33 | 26.42 | 122,681 | -0.18(-0.68%) |
Aug 06, 2021 | 26.69 | 26.69 | 26.38 | 26.60 | 46,497 | -0.13(-0.49%) |
Aug 05, 2021 | 27.22 | 27.22 | 26.62 | 26.73 | 95,334 | -0.46(-1.69%) |
Aug 04, 2021 | 27.03 | 27.50 | 27.03 | 27.19 | 150,118 | +0.56(+2.10%) |
Aug 03, 2021 | 26.61 | 26.83 | 26.48 | 26.63 | 109,203 | +0.08(+0.30%) |