Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.35 | 29.50 | 28.54 | 28.60 | 245,797 | -0.81(-2.75%) |
Oct 28, 2021 | 28.87 | 29.56 | 29.41 | 109,845 | +0.58(+2.01%) | |
Oct 27, 2021 | 29.39 | 29.84 | 28.80 | 28.83 | 133,301 | -0.87(-2.93%) |
Oct 26, 2021 | 30.17 | 29.70 | 127,541 | -0.33(-1.10%) | ||
Oct 25, 2021 | 29.46 | 30.33 | 29.15 | 30.03 | 113,992 | +0.79(+2.70%) |
Oct 22, 2021 | 29.76 | 29.76 | 29.11 | 29.24 | 132,630 | -0.79(-2.63%) |
Oct 21, 2021 | 30.05 | 30.39 | 29.73 | 30.03 | 102,091 | -0.30(-0.99%) |
Oct 20, 2021 | 30.15 | 30.55 | 29.73 | 30.33 | 97,967 | +0.03(+0.10%) |
Oct 19, 2021 | 30.48 | 30.99 | 29.70 | 30.30 | 163,911 | -0.18(-0.59%) |
Oct 18, 2021 | 30.22 | 30.68 | 30.03 | 30.48 | 128,449 | +0.03(+0.10%) |
Oct 15, 2021 | 30.87 | 31.02 | 30.14 | 30.45 | 173,226 | -0.22(-0.72%) |
Oct 14, 2021 | 30.18 | 31.40 | 29.20 | 30.67 | 306,089 | +0.59(+1.96%) |
Oct 13, 2021 | 30.20 | 30.95 | 29.73 | 30.08 | 333,703 | -0.16(-0.53%) |
Oct 12, 2021 | 33.75 | 33.88 | 29.07 | 30.24 | 838,226 | -3.33(-9.92%) |
Oct 11, 2021 | 33.84 | 34.50 | 33.35 | 33.57 | 96,002 | -0.15(-0.44%) |
Oct 08, 2021 | 36.00 | 36.00 | 33.38 | 33.72 | 159,268 | -2.31(-6.41%) |
Oct 07, 2021 | 34.74 | 36.63 | 34.74 | 36.03 | 78,111 | +0.97(+2.77%) |
Oct 06, 2021 | 33.82 | 35.37 | 33.71 | 35.06 | 108,831 | +0.62(+1.80%) |
Oct 05, 2021 | 33.56 | 34.99 | 33.38 | 34.44 | 98,409 | +1.06(+3.18%) |
Oct 04, 2021 | 33.87 | 33.97 | 33.20 | 33.38 | 114,750 | -0.22(-0.65%) |
Oct 01, 2021 | 33.01 | 33.87 | 32.20 | 33.60 | 85,114 | +0.66(+2.00%) |
Sep 30, 2021 | 33.05 | 33.60 | 32.77 | 32.94 | 105,812 | +0.20(+0.61%) |
Sep 29, 2021 | 33.34 | 33.34 | 32.07 | 32.74 | 115,339 | -0.53(-1.59%) |
Sep 28, 2021 | 33.44 | 34.61 | 33.15 | 33.27 | 94,669 | -1.39(-4.01%) |
Sep 27, 2021 | 33.80 | 34.91 | 33.36 | 34.66 | 99,465 | +0.90(+2.67%) |
Sep 24, 2021 | 33.53 | 34.07 | 32.60 | 33.76 | 85,560 | -0.17(-0.50%) |
Sep 23, 2021 | 33.09 | 34.17 | 33.06 | 33.93 | 94,612 | +0.92(+2.79%) |
Sep 22, 2021 | 32.45 | 33.84 | 32.45 | 33.01 | 88,181 | +0.85(+2.64%) |
Sep 21, 2021 | 33.20 | 33.55 | 31.77 | 32.16 | 86,895 | -0.65(-1.98%) |
Sep 20, 2021 | 33.10 | 33.10 | 32.00 | 32.81 | 177,672 | -1.53(-4.46%) |
Sep 17, 2021 | 34.60 | 34.62 | 33.75 | 34.34 | 139,179 | -0.18(-0.52%) |
Sep 16, 2021 | 34.49 | 35.01 | 34.18 | 34.52 | 99,161 | -0.35(-1.00%) |
Sep 15, 2021 | 34.66 | 35.17 | 33.70 | 34.87 | 147,253 | +0.11(+0.32%) |
Sep 14, 2021 | 35.54 | 35.54 | 34.26 | 34.76 | 162,831 | -0.80(-2.25%) |
Sep 13, 2021 | 35.36 | 35.92 | 34.51 | 35.56 | 107,840 | +0.41(+1.17%) |
Sep 10, 2021 | 35.71 | 36.17 | 34.85 | 35.15 | 78,822 | -0.50(-1.40%) |
Sep 09, 2021 | 34.61 | 35.92 | 34.98 | 35.65 | 106,101 | +0.67(+1.92%) |
Sep 08, 2021 | 34.92 | 35.15 | 34.14 | 34.98 | 178,988 | -0.33(-0.93%) |
Sep 07, 2021 | 36.09 | 36.48 | 34.86 | 35.31 | 200,922 | -0.88(-2.43%) |
Sep 03, 2021 | 36.30 | 36.32 | 35.41 | 36.19 | 90,247 | -0.21(-0.58%) |
Sep 02, 2021 | 36.14 | 36.85 | 35.64 | 36.40 | 129,367 | +0.43(+1.20%) |
Sep 01, 2021 | 35.22 | 36.93 | 34.90 | 35.97 | 130,341 | +0.53(+1.50%) |
Aug 31, 2021 | 35.62 | 35.94 | 34.76 | 35.44 | 162,450 | -0.12(-0.34%) |
Aug 30, 2021 | 35.66 | 35.90 | 34.62 | 35.56 | 167,363 | -0.01(-0.03%) |
Aug 27, 2021 | 33.64 | 36.31 | 33.64 | 35.57 | 264,702 | +1.98(+5.89%) |
Aug 26, 2021 | 38.54 | 38.71 | 33.04 | 33.59 | 790,941 | -5.13(-13.25%) |
Aug 25, 2021 | 39.58 | 40.43 | 38.60 | 38.72 | 195,424 | -0.51(-1.30%) |
Aug 24, 2021 | 38.62 | 39.50 | 38.15 | 39.23 | 192,644 | +1.48(+3.92%) |
Aug 23, 2021 | 37.50 | 38.00 | 37.05 | 37.75 | 135,591 | +0.90(+2.44%) |
Aug 20, 2021 | 36.00 | 37.00 | 35.94 | 36.85 | 122,828 | +0.79(+2.19%) |
Aug 19, 2021 | 36.22 | 36.53 | 35.51 | 36.06 | 114,103 | -0.60(-1.64%) |
Aug 18, 2021 | 36.32 | 37.76 | 35.85 | 36.66 | 104,956 | +0.44(+1.21%) |
Aug 17, 2021 | 36.79 | 36.97 | 35.34 | 36.22 | 237,826 | -1.17(-3.13%) |
Aug 16, 2021 | 38.22 | 38.22 | 36.88 | 37.39 | 128,239 | -1.03(-2.68%) |
Aug 13, 2021 | 39.65 | 39.65 | 38.25 | 38.42 | 122,957 | -1.08(-2.73%) |
Aug 12, 2021 | 38.50 | 39.95 | 38.24 | 39.50 | 186,796 | +1.20(+3.13%) |
Aug 11, 2021 | 37.79 | 38.67 | 36.65 | 38.30 | 244,402 | +0.27(+0.71%) |
Aug 10, 2021 | 39.00 | 39.56 | 37.25 | 38.03 | 246,008 | -0.96(-2.46%) |
Aug 09, 2021 | 39.06 | 39.75 | 38.80 | 38.99 | 261,421 | +0.01(+0.03%) |
Aug 06, 2021 | 39.88 | 40.38 | 38.50 | 38.98 | 211,581 | -0.62(-1.57%) |
Aug 05, 2021 | 37.68 | 40.25 | 37.68 | 39.60 | 199,773 | +2.29(+6.14%) |
Aug 04, 2021 | 36.70 | 37.74 | 36.40 | 37.31 | 183,118 | +0.35(+0.95%) |
Aug 03, 2021 | 38.02 | 38.49 | 35.63 | 36.96 | 300,542 | -1.21(-3.17%) |