Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.40 | 33.45 | 31.57 | 32.25 | 37,493 | -0.08(-0.23%) |
Oct 28, 2021 | 31.35 | 34.50 | 30.60 | 32.33 | 159,841 | +0.38(+1.17%) |
Oct 27, 2021 | 31.80 | 36.30 | 30.30 | 31.95 | 171,176 | -0.45(-1.39%) |
Oct 26, 2021 | 33.30 | 32.25 | 32.40 | 35,731 | +0.00(+0.00%) | |
Oct 25, 2021 | 31.50 | 33.15 | 31.50 | 32.40 | 23,960 | +0.45(+1.41%) |
Oct 22, 2021 | 33.23 | 33.23 | 30.82 | 31.95 | 35,501 | -1.80(-5.33%) |
Oct 21, 2021 | 33.75 | 34.35 | 33.30 | 33.75 | 20,901 | +0.45(+1.35%) |
Oct 20, 2021 | 33.60 | 33.75 | 32.70 | 33.30 | 13,970 | +0.00(+0.00%) |
Oct 19, 2021 | 32.25 | 33.72 | 31.94 | 33.30 | 30,804 | +0.75(+2.30%) |
Oct 18, 2021 | 34.35 | 34.65 | 31.50 | 32.55 | 61,243 | -2.25(-6.47%) |
Oct 15, 2021 | 35.40 | 35.85 | 34.20 | 34.80 | 23,190 | -0.45(-1.28%) |
Oct 14, 2021 | 36.30 | 36.30 | 35.02 | 35.25 | 13,055 | -0.15(-0.42%) |
Oct 13, 2021 | 36.15 | 36.22 | 35.10 | 35.40 | 21,042 | -0.45(-1.26%) |
Oct 12, 2021 | 35.10 | 36.23 | 34.65 | 35.85 | 12,343 | +0.60(+1.70%) |
Oct 11, 2021 | 34.65 | 35.55 | 34.50 | 35.25 | 17,903 | +0.45(+1.29%) |
Oct 08, 2021 | 35.55 | 38.25 | 34.35 | 34.80 | 114,036 | -0.60(-1.69%) |
Oct 07, 2021 | 33.90 | 35.55 | 33.75 | 35.40 | 40,067 | +1.50(+4.42%) |
Oct 06, 2021 | 35.40 | 35.85 | 32.85 | 33.90 | 56,870 | -0.15(-0.44%) |
Oct 05, 2021 | 37.65 | 38.23 | 33.15 | 34.05 | 67,839 | -3.00(-8.10%) |
Oct 04, 2021 | 40.50 | 40.95 | 36.75 | 37.05 | 47,529 | -4.35(-10.51%) |
Oct 01, 2021 | 42.15 | 42.15 | 40.65 | 41.40 | 18,183 | -0.60(-1.43%) |
Sep 30, 2021 | 41.85 | 42.01 | 40.88 | 42.00 | 22,478 | +0.75(+1.82%) |
Sep 29, 2021 | 41.85 | 43.65 | 41.10 | 41.25 | 39,270 | -0.90(-2.14%) |
Sep 28, 2021 | 42.90 | 43.05 | 41.85 | 42.15 | 27,654 | -1.20(-2.77%) |
Sep 27, 2021 | 43.65 | 44.25 | 42.90 | 43.35 | 34,824 | -0.45(-1.03%) |
Sep 24, 2021 | 45.30 | 45.38 | 43.50 | 43.80 | 20,750 | -2.55(-5.50%) |
Sep 23, 2021 | 44.25 | 46.65 | 42.90 | 46.35 | 59,218 | +2.70(+6.19%) |
Sep 22, 2021 | 43.65 | 44.02 | 43.05 | 43.65 | 23,408 | +0.60(+1.39%) |
Sep 21, 2021 | 42.75 | 43.35 | 42.15 | 43.05 | 26,461 | +0.30(+0.70%) |
Sep 20, 2021 | 44.25 | 44.40 | 42.00 | 42.75 | 81,063 | -3.15(-6.86%) |
Sep 17, 2021 | 46.20 | 46.95 | 45.60 | 45.90 | 29,004 | -0.30(-0.65%) |
Sep 16, 2021 | 47.10 | 47.10 | 45.75 | 46.20 | 24,007 | -0.75(-1.60%) |
Sep 15, 2021 | 45.75 | 46.95 | 45.75 | 46.95 | 20,516 | +0.15(+0.32%) |
Sep 14, 2021 | 45.75 | 46.95 | 45.45 | 46.80 | 49,149 | +0.75(+1.63%) |
Sep 13, 2021 | 47.25 | 47.40 | 45.45 | 46.05 | 79,736 | -1.50(-3.15%) |
Sep 10, 2021 | 49.65 | 51.00 | 47.40 | 47.55 | 99,543 | -2.10(-4.23%) |
Sep 09, 2021 | 46.05 | 50.70 | 45.77 | 49.65 | 110,690 | +3.30(+7.12%) |
Sep 08, 2021 | 46.80 | 47.08 | 44.48 | 46.35 | 80,534 | -0.75(-1.59%) |
Sep 07, 2021 | 46.05 | 47.70 | 44.40 | 47.10 | 104,244 | +1.05(+2.28%) |
Sep 03, 2021 | 46.65 | 47.55 | 45.15 | 46.05 | 48,916 | -0.90(-1.92%) |
Sep 02, 2021 | 47.70 | 48.60 | 46.20 | 46.95 | 77,641 | -0.45(-0.95%) |
Sep 01, 2021 | 45.30 | 48.45 | 45.15 | 47.40 | 121,174 | +0.90(+1.94%) |
Aug 31, 2021 | 45.15 | 46.50 | 44.40 | 46.50 | 124,249 | +1.35(+2.99%) |
Aug 30, 2021 | 47.25 | 47.55 | 44.25 | 45.15 | 201,824 | -1.65(-3.53%) |
Aug 27, 2021 | 46.95 | 47.70 | 45.60 | 46.80 | 234,194 | -1.05(-2.19%) |
Aug 26, 2021 | 51.75 | 53.25 | 45.75 | 47.85 | 991,749 | -0.90(-1.85%) |
Aug 25, 2021 | 49.65 | 50.25 | 47.70 | 48.75 | 102,640 | -0.45(-0.91%) |
Aug 24, 2021 | 50.85 | 51.60 | 48.60 | 49.20 | 185,107 | -0.45(-0.91%) |
Aug 23, 2021 | 51.45 | 55.95 | 49.35 | 49.65 | 544,579 | -3.00(-5.70%) |
Aug 20, 2021 | 46.95 | 55.35 | 46.95 | 52.65 | 684,829 | +5.55(+11.78%) |
Aug 19, 2021 | 50.55 | 50.48 | 45.45 | 47.10 | 332,210 | -3.90(-7.65%) |
Aug 18, 2021 | 47.10 | 52.33 | 45.30 | 51.00 | 899,384 | +6.45(+14.48%) |
Aug 17, 2021 | 42.75 | 49.35 | 41.70 | 44.55 | 1,054,783 | +1.50(+3.48%) |
Aug 16, 2021 | 42.75 | 44.85 | 40.50 | 43.05 | 197,359 | -1.35(-3.04%) |
Aug 13, 2021 | 44.70 | 46.05 | 42.45 | 44.40 | 228,485 | -2.10(-4.52%) |
Aug 12, 2021 | 40.65 | 46.80 | 40.32 | 46.50 | 419,199 | +4.05(+9.54%) |
Aug 11, 2021 | 43.73 | 45.01 | 40.20 | 42.45 | 508,915 | -2.25(-5.04%) |
Aug 10, 2021 | 48.45 | 51.75 | 43.50 | 44.70 | 2,699,529 | +1.05(+2.41%) |
Aug 09, 2021 | 39.60 | 44.10 | 37.80 | 43.65 | 1,977,501 | -3.75(-7.91%) |
Aug 06, 2021 | 31.20 | 50.55 | 30.15 | 47.40 | 17,909,500 | +22.35(+89.22%) |
Aug 05, 2021 | 25.20 | 25.65 | 24.81 | 25.05 | 28,342 | -0.45(-1.76%) |
Aug 04, 2021 | 27.30 | 27.30 | 25.43 | 25.50 | 15,907 | -1.35(-5.03%) |
Aug 03, 2021 | 27.30 | 27.45 | 26.55 | 26.85 | 8,670 | -0.30(-1.10%) |