Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.08 | 34.93 | 33.08 | 33.73 | 823,057 | +0.28(+0.84%) |
Oct 28, 2021 | 33.00 | 33.76 | 32.60 | 33.45 | 637,474 | +0.51(+1.55%) |
Oct 27, 2021 | 34.01 | 34.99 | 32.91 | 32.94 | 656,010 | -1.25(-3.66%) |
Oct 26, 2021 | 35.14 | 34.19 | 608,686 | -0.58(-1.67%) | ||
Oct 25, 2021 | 33.08 | 35.01 | 33.03 | 34.77 | 909,212 | +1.75(+5.30%) |
Oct 22, 2021 | 33.27 | 33.44 | 32.64 | 33.02 | 369,417 | -0.38(-1.14%) |
Oct 21, 2021 | 34.11 | 34.11 | 32.83 | 33.40 | 1,027,729 | -0.14(-0.42%) |
Oct 20, 2021 | 35.13 | 35.62 | 33.41 | 33.54 | 870,552 | -1.41(-4.03%) |
Oct 19, 2021 | 33.84 | 35.49 | 33.57 | 34.95 | 1,561,679 | +1.20(+3.56%) |
Oct 18, 2021 | 33.05 | 33.94 | 32.81 | 33.75 | 817,750 | +0.34(+1.02%) |
Oct 15, 2021 | 32.50 | 33.69 | 31.87 | 33.41 | 1,284,278 | +1.05(+3.23%) |
Oct 14, 2021 | 30.53 | 32.72 | 30.41 | 32.36 | 1,732,704 | +1.95(+6.42%) |
Oct 13, 2021 | 29.46 | 30.76 | 29.25 | 30.41 | 3,414,003 | +3.65(+13.64%) |
Oct 12, 2021 | 26.74 | 26.81 | 26.22 | 26.76 | 1,186,384 | +0.01(+0.04%) |
Oct 11, 2021 | 26.92 | 27.14 | 26.55 | 26.75 | 739,122 | -0.35(-1.29%) |
Oct 08, 2021 | 28.54 | 28.56 | 27.04 | 27.10 | 995,274 | -1.57(-5.48%) |
Oct 07, 2021 | 28.99 | 29.50 | 28.60 | 28.67 | 875,780 | +0.51(+1.81%) |
Oct 06, 2021 | 28.13 | 28.69 | 27.81 | 28.16 | 1,138,336 | -0.41(-1.44%) |
Oct 05, 2021 | 29.40 | 30.61 | 28.47 | 28.57 | 1,109,353 | -0.66(-2.26%) |
Oct 04, 2021 | 29.98 | 30.14 | 28.47 | 29.23 | 2,279,653 | -1.01(-3.34%) |
Oct 01, 2021 | 29.65 | 31.40 | 28.92 | 30.24 | 2,045,441 | +0.87(+2.96%) |
Sep 30, 2021 | 29.91 | 29.93 | 28.77 | 29.37 | 1,225,845 | -0.33(-1.11%) |
Sep 29, 2021 | 31.05 | 31.16 | 29.56 | 29.70 | 852,301 | -1.02(-3.32%) |
Sep 28, 2021 | 31.70 | 31.85 | 30.20 | 30.72 | 1,694,853 | -1.60(-4.95%) |
Sep 27, 2021 | 32.78 | 33.42 | 32.31 | 32.32 | 1,261,244 | -0.68(-2.06%) |
Sep 24, 2021 | 32.63 | 33.09 | 31.70 | 33.00 | 1,216,615 | +0.02(+0.06%) |
Sep 23, 2021 | 33.43 | 33.43 | 32.23 | 32.98 | 1,570,591 | +0.07(+0.21%) |
Sep 22, 2021 | 33.24 | 34.16 | 32.52 | 32.91 | 1,459,378 | +0.52(+1.61%) |
Sep 21, 2021 | 32.50 | 33.23 | 32.06 | 32.39 | 1,608,599 | +0.20(+0.62%) |
Sep 20, 2021 | 31.96 | 33.08 | 31.25 | 32.19 | 1,799,318 | -0.93(-2.81%) |
Sep 17, 2021 | 34.63 | 34.64 | 32.98 | 33.12 | 2,744,350 | -1.77(-5.07%) |
Sep 16, 2021 | 34.27 | 35.46 | 33.65 | 34.89 | 1,549,712 | +0.63(+1.84%) |
Sep 15, 2021 | 34.10 | 34.66 | 33.40 | 34.26 | 2,197,410 | +0.20(+0.59%) |
Sep 14, 2021 | 37.78 | 38.43 | 33.91 | 34.06 | 2,319,133 | -3.85(-10.16%) |
Sep 13, 2021 | 39.47 | 39.77 | 37.63 | 37.91 | 1,166,703 | -1.53(-3.88%) |
Sep 10, 2021 | 40.10 | 40.89 | 39.18 | 39.44 | 1,193,499 | +0.15(+0.38%) |
Sep 09, 2021 | 38.62 | 39.39 | 38.51 | 39.29 | 436,624 | +0.47(+1.21%) |
Sep 08, 2021 | 39.77 | 39.77 | 38.46 | 38.82 | 436,561 | -0.94(-2.36%) |
Sep 07, 2021 | 40.13 | 40.50 | 39.00 | 39.76 | 554,365 | -0.34(-0.85%) |
Sep 03, 2021 | 39.83 | 41.27 | 39.61 | 40.10 | 594,917 | +0.25(+0.63%) |
Sep 02, 2021 | 39.00 | 40.11 | 38.83 | 39.85 | 682,457 | +0.65(+1.66%) |
Sep 01, 2021 | 38.10 | 39.38 | 37.28 | 39.20 | 836,345 | +1.08(+2.83%) |
Aug 31, 2021 | 38.20 | 38.63 | 37.41 | 38.12 | 2,000,305 | +0.03(+0.08%) |
Aug 30, 2021 | 37.81 | 39.30 | 37.66 | 38.09 | 997,954 | +0.28(+0.74%) |
Aug 27, 2021 | 37.00 | 38.60 | 37.00 | 37.81 | 932,783 | +0.81(+2.19%) |
Aug 26, 2021 | 35.86 | 37.18 | 35.86 | 37.00 | 574,395 | +0.76(+2.10%) |
Aug 25, 2021 | 35.71 | 36.76 | 35.27 | 36.24 | 696,377 | +0.33(+0.92%) |
Aug 24, 2021 | 36.30 | 36.87 | 34.68 | 35.91 | 1,805,638 | +0.04(+0.11%) |
Aug 23, 2021 | 33.43 | 36.31 | 33.31 | 35.87 | 2,905,984 | +2.71(+8.17%) |
Aug 20, 2021 | 31.29 | 33.35 | 30.60 | 33.16 | 2,645,890 | +2.78(+9.15%) |
Aug 19, 2021 | 30.89 | 30.97 | 29.89 | 30.38 | 1,743,080 | -0.67(-2.16%) |
Aug 18, 2021 | 29.68 | 31.70 | 29.31 | 31.05 | 1,773,447 | +1.54(+5.22%) |
Aug 17, 2021 | 30.28 | 30.46 | 29.17 | 29.51 | 1,098,041 | -1.09(-3.56%) |
Aug 16, 2021 | 31.95 | 32.28 | 30.14 | 30.60 | 3,028,499 | -2.01(-6.16%) |
Aug 13, 2021 | 33.51 | 33.82 | 32.58 | 32.61 | 715,354 | -1.17(-3.46%) |
Aug 12, 2021 | 33.19 | 34.45 | 32.83 | 33.78 | 1,111,415 | +0.58(+1.75%) |
Aug 11, 2021 | 34.66 | 34.83 | 33.06 | 33.20 | 1,810,220 | -1.65(-4.73%) |
Aug 10, 2021 | 35.40 | 35.66 | 34.00 | 34.85 | 1,655,713 | -0.30(-0.85%) |
Aug 09, 2021 | 36.76 | 37.55 | 34.85 | 35.15 | 3,209,865 | -2.12(-5.69%) |
Aug 06, 2021 | 43.00 | 43.10 | 36.46 | 37.27 | 7,427,972 | -7.83(-17.36%) |
Aug 05, 2021 | 45.61 | 45.78 | 44.11 | 45.10 | 803,220 | -0.58(-1.27%) |
Aug 04, 2021 | 43.76 | 45.88 | 43.76 | 45.68 | 653,324 | +1.61(+3.65%) |
Aug 03, 2021 | 44.58 | 44.58 | 43.31 | 44.07 | 309,251 | -0.65(-1.45%) |