Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.54 | 37.75 | 36.15 | 36.40 | 46,407 | -1.73(-4.55%) |
Oct 28, 2021 | 36.30 | 38.24 | 36.00 | 38.13 | 49,825 | +1.12(+3.04%) |
Oct 27, 2021 | 38.00 | 38.49 | 37.00 | 37.01 | 32,872 | -1.48(-3.86%) |
Oct 26, 2021 | 38.00 | 38.49 | 44,537 | +0.30(+0.79%) | ||
Oct 25, 2021 | 38.50 | 39.00 | 37.66 | 38.20 | 41,502 | -0.15(-0.38%) |
Oct 22, 2021 | 38.84 | 39.00 | 37.40 | 38.34 | 88,820 | -1.05(-2.67%) |
Oct 21, 2021 | 39.50 | 40.90 | 39.03 | 39.39 | 44,843 | -0.12(-0.29%) |
Oct 20, 2021 | 39.01 | 40.76 | 38.50 | 39.51 | 61,210 | +0.51(+1.29%) |
Oct 19, 2021 | 36.91 | 39.14 | 36.75 | 39.00 | 95,109 | +2.12(+5.73%) |
Oct 18, 2021 | 36.19 | 37.31 | 36.00 | 36.88 | 39,990 | +0.85(+2.36%) |
Oct 15, 2021 | 38.00 | 38.00 | 35.98 | 36.03 | 61,111 | -1.17(-3.14%) |
Oct 14, 2021 | 37.50 | 38.00 | 36.50 | 37.20 | 54,459 | -0.16(-0.44%) |
Oct 13, 2021 | 35.75 | 37.50 | 35.50 | 37.37 | 70,748 | +1.24(+3.45%) |
Oct 12, 2021 | 34.60 | 36.25 | 34.60 | 36.12 | 58,568 | +1.59(+4.60%) |
Oct 11, 2021 | 34.50 | 35.24 | 34.48 | 34.53 | 27,811 | +0.03(+0.10%) |
Oct 08, 2021 | 35.00 | 35.25 | 34.50 | 34.50 | 40,830 | -0.88(-2.47%) |
Oct 07, 2021 | 35.00 | 35.66 | 34.49 | 35.38 | 54,921 | +0.45(+1.30%) |
Oct 06, 2021 | 36.26 | 36.90 | 34.58 | 34.92 | 67,317 | -1.93(-5.24%) |
Oct 05, 2021 | 35.52 | 37.49 | 34.55 | 36.85 | 107,099 | +1.40(+3.93%) |
Oct 04, 2021 | 36.50 | 37.92 | 35.28 | 35.45 | 61,554 | -1.40(-3.80%) |
Oct 01, 2021 | 37.00 | 38.00 | 36.50 | 36.85 | 40,553 | -0.22(-0.58%) |
Sep 30, 2021 | 36.50 | 38.00 | 36.00 | 37.07 | 98,799 | +0.46(+1.26%) |
Sep 29, 2021 | 37.50 | 37.93 | 36.50 | 36.61 | 34,655 | -1.02(-2.71%) |
Sep 28, 2021 | 37.00 | 38.74 | 36.00 | 37.63 | 102,073 | +0.29(+0.76%) |
Sep 27, 2021 | 36.50 | 38.00 | 35.51 | 37.34 | 83,568 | +1.34(+3.74%) |
Sep 24, 2021 | 35.83 | 36.95 | 35.75 | 36.00 | 75,097 | +0.20(+0.56%) |
Sep 23, 2021 | 35.18 | 36.30 | 34.50 | 35.80 | 107,040 | +0.48(+1.37%) |
Sep 22, 2021 | 35.16 | 35.99 | 34.25 | 35.31 | 114,246 | -0.33(-0.93%) |
Sep 21, 2021 | 33.70 | 36.00 | 33.50 | 35.65 | 151,217 | +2.07(+6.15%) |
Sep 20, 2021 | 34.30 | 34.50 | 33.57 | 33.58 | 96,671 | -1.18(-3.39%) |
Sep 17, 2021 | 35.53 | 35.96 | 34.50 | 34.76 | 254,875 | -0.71(-1.99%) |
Sep 16, 2021 | 35.98 | 36.12 | 34.00 | 35.47 | 141,811 | -0.70(-1.95%) |
Sep 15, 2021 | 36.17 | 37.27 | 36.00 | 36.17 | 127,443 | -0.19(-0.52%) |
Sep 14, 2021 | 39.00 | 39.00 | 35.55 | 36.36 | 173,381 | -2.60(-6.67%) |
Sep 13, 2021 | 38.80 | 39.42 | 37.50 | 38.96 | 60,024 | +0.46(+1.19%) |
Sep 10, 2021 | 38.50 | 39.41 | 38.50 | 38.50 | 64,820 | -0.15(-0.38%) |
Sep 09, 2021 | 38.76 | 39.40 | 38.64 | 38.65 | 68,079 | +0.01(+0.01%) |
Sep 08, 2021 | 38.55 | 39.00 | 37.74 | 38.64 | 90,331 | +0.15(+0.39%) |
Sep 07, 2021 | 40.50 | 40.84 | 38.25 | 38.49 | 122,536 | -1.26(-3.17%) |
Sep 03, 2021 | 42.50 | 42.61 | 39.65 | 39.75 | 96,371 | -3.05(-7.12%) |
Sep 02, 2021 | 40.00 | 42.83 | 39.83 | 42.80 | 139,313 | +3.07(+7.71%) |
Sep 01, 2021 | 40.00 | 40.48 | 38.60 | 39.73 | 116,808 | -0.02(-0.05%) |
Aug 31, 2021 | 40.36 | 40.99 | 39.75 | 39.75 | 99,679 | -0.32(-0.80%) |
Aug 30, 2021 | 40.89 | 41.00 | 39.51 | 40.07 | 98,255 | -0.34(-0.85%) |
Aug 27, 2021 | 40.91 | 42.50 | 40.38 | 40.41 | 97,275 | +0.01(+0.01%) |
Aug 26, 2021 | 41.55 | 42.00 | 39.78 | 40.41 | 108,013 | -0.84(-2.04%) |
Aug 25, 2021 | 41.53 | 43.36 | 40.75 | 41.25 | 120,526 | +0.34(+0.83%) |
Aug 24, 2021 | 42.34 | 42.50 | 40.50 | 40.91 | 113,518 | +0.01(+0.02%) |
Aug 23, 2021 | 39.30 | 42.36 | 39.30 | 40.90 | 177,967 | +2.72(+7.12%) |
Aug 20, 2021 | 40.58 | 40.58 | 38.01 | 38.18 | 119,082 | +0.19(+0.50%) |
Aug 19, 2021 | 37.00 | 38.71 | 36.25 | 37.99 | 271,119 | +1.97(+5.47%) |
Aug 18, 2021 | 38.50 | 38.99 | 35.75 | 36.02 | 250,657 | -2.33(-6.09%) |
Aug 17, 2021 | 39.50 | 39.99 | 37.25 | 38.35 | 159,458 | -0.65(-1.67%) |
Aug 16, 2021 | 43.12 | 43.25 | 38.06 | 39.01 | 201,737 | -4.05(-9.42%) |
Aug 13, 2021 | 43.98 | 44.40 | 43.00 | 43.06 | 55,757 | -1.44(-3.24%) |
Aug 12, 2021 | 45.34 | 45.49 | 42.56 | 44.50 | 128,959 | -0.79(-1.74%) |
Aug 11, 2021 | 46.00 | 46.30 | 45.00 | 45.29 | 92,891 | -0.68(-1.47%) |
Aug 10, 2021 | 47.50 | 47.95 | 45.59 | 45.97 | 81,480 | -1.65(-3.48%) |
Aug 09, 2021 | 47.00 | 47.89 | 45.70 | 47.62 | 77,631 | +0.03(+0.06%) |
Aug 06, 2021 | 47.50 | 49.00 | 46.25 | 47.59 | 88,223 | +0.45(+0.95%) |
Aug 05, 2021 | 46.50 | 48.19 | 46.25 | 47.14 | 138,335 | +1.41(+3.07%) |
Aug 04, 2021 | 50.50 | 50.50 | 45.51 | 45.73 | 128,626 | -3.47(-7.05%) |
Aug 03, 2021 | 50.00 | 51.00 | 48.59 | 49.20 | 74,418 | -1.30(-2.56%) |