Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.20 | 32.30 | 30.70 | 30.80 | 34,100 | -0.50(-1.60%) |
Oct 28, 2021 | 31.30 | 31.79 | 31.10 | 31.30 | 19,564 | +0.30(+0.97%) |
Oct 27, 2021 | 32.20 | 32.50 | 31.00 | 31.00 | 14,731 | -0.80(-2.52%) |
Oct 26, 2021 | 33.70 | 31.80 | 43,083 | -1.80(-5.36%) | ||
Oct 25, 2021 | 32.70 | 33.60 | 32.10 | 33.60 | 32,881 | +2.40(+7.69%) |
Oct 22, 2021 | 32.50 | 32.90 | 31.20 | 31.20 | 33,305 | -2.10(-6.31%) |
Oct 21, 2021 | 34.40 | 36.40 | 32.40 | 33.30 | 71,776 | -1.60(-4.58%) |
Oct 20, 2021 | 32.60 | 35.90 | 32.10 | 34.90 | 130,581 | +2.80(+8.72%) |
Oct 19, 2021 | 31.90 | 32.50 | 30.60 | 32.10 | 34,071 | +0.55(+1.74%) |
Oct 18, 2021 | 31.90 | 32.40 | 31.00 | 31.55 | 24,474 | -0.75(-2.32%) |
Oct 15, 2021 | 31.90 | 32.71 | 31.55 | 32.30 | 27,456 | -0.20(-0.62%) |
Oct 14, 2021 | 32.80 | 32.90 | 32.00 | 32.50 | 21,033 | +0.30(+0.93%) |
Oct 13, 2021 | 31.30 | 32.35 | 31.10 | 32.20 | 20,032 | +0.50(+1.58%) |
Oct 12, 2021 | 31.30 | 32.30 | 31.00 | 31.70 | 15,419 | +0.40(+1.28%) |
Oct 11, 2021 | 31.10 | 32.50 | 31.10 | 31.30 | 22,041 | +0.30(+0.97%) |
Oct 08, 2021 | 32.20 | 32.40 | 30.40 | 31.00 | 32,363 | -0.30(-0.96%) |
Oct 07, 2021 | 31.00 | 32.05 | 30.70 | 31.30 | 50,267 | +1.10(+3.64%) |
Oct 06, 2021 | 29.70 | 31.20 | 29.50 | 30.20 | 21,997 | -0.20(-0.66%) |
Oct 05, 2021 | 30.30 | 31.40 | 29.77 | 30.40 | 21,292 | +0.50(+1.67%) |
Oct 04, 2021 | 31.10 | 31.10 | 29.40 | 29.90 | 48,224 | -1.60(-5.08%) |
Oct 01, 2021 | 31.50 | 32.08 | 30.20 | 31.50 | 43,508 | -0.20(-0.63%) |
Sep 30, 2021 | 29.40 | 32.80 | 28.60 | 31.70 | 127,939 | +3.30(+11.62%) |
Sep 29, 2021 | 32.70 | 34.10 | 28.30 | 28.40 | 303,266 | -4.20(-12.88%) |
Sep 28, 2021 | 34.60 | 35.00 | 32.50 | 32.60 | 46,547 | -2.20(-6.32%) |
Sep 27, 2021 | 33.40 | 35.00 | 32.80 | 34.80 | 38,446 | +1.10(+3.26%) |
Sep 24, 2021 | 33.60 | 34.20 | 32.70 | 33.70 | 46,783 | -0.80(-2.32%) |
Sep 23, 2021 | 35.50 | 35.50 | 33.80 | 34.50 | 30,438 | -0.40(-1.15%) |
Sep 22, 2021 | 33.70 | 35.70 | 33.64 | 34.90 | 38,631 | +1.20(+3.56%) |
Sep 21, 2021 | 35.20 | 35.41 | 33.00 | 33.70 | 29,082 | -0.40(-1.17%) |
Sep 20, 2021 | 36.00 | 36.00 | 33.60 | 34.10 | 56,100 | -3.00(-8.09%) |
Sep 17, 2021 | 37.50 | 38.10 | 36.10 | 37.10 | 39,834 | -0.50(-1.33%) |
Sep 16, 2021 | 36.40 | 38.30 | 36.20 | 37.60 | 48,410 | +0.70(+1.90%) |
Sep 15, 2021 | 37.80 | 38.00 | 36.00 | 36.90 | 42,990 | -0.90(-2.38%) |
Sep 14, 2021 | 38.90 | 39.40 | 37.20 | 37.80 | 55,437 | -1.40(-3.57%) |
Sep 13, 2021 | 40.30 | 40.45 | 38.38 | 39.20 | 36,685 | -0.60(-1.51%) |
Sep 10, 2021 | 41.20 | 41.20 | 39.70 | 39.80 | 37,532 | -0.60(-1.49%) |
Sep 09, 2021 | 40.00 | 41.30 | 39.50 | 40.40 | 40,259 | +0.00(+0.00%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.10 | 40.40 | 54,156 | -1.80(-4.27%) |
Sep 07, 2021 | 43.30 | 44.00 | 42.10 | 42.20 | 56,632 | -0.40(-0.94%) |
Sep 03, 2021 | 44.50 | 45.00 | 41.70 | 42.60 | 48,969 | -1.00(-2.29%) |
Sep 02, 2021 | 43.10 | 46.50 | 42.73 | 43.60 | 120,963 | +1.10(+2.59%) |
Sep 01, 2021 | 42.00 | 43.40 | 40.00 | 42.50 | 101,074 | +2.80(+7.05%) |
Aug 31, 2021 | 48.50 | 50.00 | 39.70 | 39.70 | 347,625 | -8.00(-16.77%) |
Aug 30, 2021 | 43.30 | 48.80 | 41.60 | 47.70 | 197,331 | +5.10(+11.97%) |
Aug 27, 2021 | 42.80 | 43.70 | 41.50 | 42.60 | 33,534 | -0.60(-1.39%) |
Aug 26, 2021 | 43.60 | 45.00 | 43.00 | 43.20 | 37,204 | -0.40(-0.92%) |
Aug 25, 2021 | 44.40 | 44.90 | 42.00 | 43.60 | 63,659 | +0.20(+0.46%) |
Aug 24, 2021 | 41.80 | 46.10 | 40.50 | 43.40 | 85,269 | +3.20(+7.96%) |
Aug 23, 2021 | 38.90 | 40.60 | 38.05 | 40.20 | 60,746 | +1.50(+3.88%) |
Aug 20, 2021 | 37.80 | 39.00 | 37.10 | 38.70 | 29,982 | +1.10(+2.93%) |
Aug 19, 2021 | 39.50 | 39.70 | 37.10 | 37.60 | 53,582 | -2.40(-6.00%) |
Aug 18, 2021 | 39.50 | 41.30 | 37.91 | 40.00 | 34,788 | +1.50(+3.90%) |
Aug 17, 2021 | 37.20 | 39.80 | 36.00 | 38.50 | 78,956 | +0.60(+1.58%) |
Aug 16, 2021 | 39.60 | 40.60 | 37.70 | 37.90 | 67,692 | -2.40(-5.96%) |
Aug 13, 2021 | 44.00 | 44.00 | 39.75 | 40.30 | 135,407 | -4.30(-9.64%) |
Aug 12, 2021 | 46.50 | 46.90 | 43.80 | 44.60 | 59,375 | -2.50(-5.31%) |
Aug 11, 2021 | 46.60 | 47.10 | 46.19 | 47.10 | 22,770 | +0.60(+1.29%) |
Aug 10, 2021 | 47.20 | 48.60 | 46.09 | 46.50 | 34,969 | -0.50(-1.06%) |
Aug 09, 2021 | 47.10 | 48.27 | 46.10 | 47.00 | 38,184 | +0.40(+0.86%) |
Aug 06, 2021 | 46.50 | 48.40 | 45.80 | 46.60 | 34,200 | +0.50(+1.08%) |
Aug 05, 2021 | 45.20 | 47.60 | 45.20 | 46.10 | 29,551 | +0.40(+0.88%) |
Aug 04, 2021 | 47.10 | 49.62 | 45.40 | 45.70 | 69,327 | -1.10(-2.35%) |
Aug 03, 2021 | 48.40 | 48.40 | 45.80 | 46.80 | 27,957 | -1.10(-2.30%) |