Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.52 | 33.95 | 32.89 | 33.45 | 292,739 | -0.55(-1.62%) |
Oct 28, 2021 | 34.79 | 34.90 | 32.65 | 34.00 | 1,005,866 | +0.02(+0.06%) |
Oct 27, 2021 | 31.25 | 36.24 | 30.61 | 33.98 | 2,795,191 | +5.02(+17.33%) |
Oct 26, 2021 | 28.52 | 28.96 | 122,004 | +0.74(+2.62%) | ||
Oct 25, 2021 | 27.90 | 28.54 | 27.51 | 28.22 | 476,617 | +0.17(+0.61%) |
Oct 22, 2021 | 28.28 | 28.31 | 27.38 | 28.05 | 173,627 | -0.11(-0.39%) |
Oct 21, 2021 | 28.17 | 29.10 | 27.89 | 28.16 | 130,202 | +0.15(+0.54%) |
Oct 20, 2021 | 28.52 | 28.56 | 27.60 | 28.01 | 153,969 | -0.32(-1.13%) |
Oct 19, 2021 | 28.74 | 29.84 | 28.20 | 28.33 | 241,733 | -0.11(-0.39%) |
Oct 18, 2021 | 29.00 | 29.12 | 28.13 | 28.44 | 195,721 | -0.39(-1.35%) |
Oct 15, 2021 | 28.76 | 29.11 | 28.07 | 28.83 | 194,831 | +0.33(+1.16%) |
Oct 14, 2021 | 29.80 | 29.89 | 28.18 | 28.50 | 305,926 | -0.29(-1.01%) |
Oct 13, 2021 | 28.92 | 29.39 | 28.26 | 28.79 | 153,620 | -0.05(-0.17%) |
Oct 12, 2021 | 28.31 | 29.18 | 28.20 | 28.84 | 186,911 | +0.81(+2.89%) |
Oct 11, 2021 | 27.36 | 28.62 | 27.36 | 28.03 | 250,260 | +0.47(+1.71%) |
Oct 08, 2021 | 28.50 | 28.50 | 27.28 | 27.56 | 240,504 | -1.19(-4.14%) |
Oct 07, 2021 | 31.44 | 31.47 | 28.57 | 28.75 | 183,445 | -2.10(-6.81%) |
Oct 06, 2021 | 30.18 | 31.36 | 29.25 | 30.85 | 188,725 | +0.47(+1.55%) |
Oct 05, 2021 | 31.48 | 31.78 | 29.76 | 30.38 | 255,792 | -1.40(-4.41%) |
Oct 04, 2021 | 31.04 | 32.37 | 30.27 | 31.78 | 191,495 | +0.54(+1.73%) |
Oct 01, 2021 | 29.92 | 31.60 | 29.03 | 31.24 | 394,503 | +1.28(+4.27%) |
Sep 30, 2021 | 29.80 | 30.84 | 29.48 | 29.96 | 339,869 | +0.48(+1.63%) |
Sep 29, 2021 | 32.35 | 32.36 | 29.31 | 29.48 | 199,687 | -2.75(-8.53%) |
Sep 28, 2021 | 33.00 | 33.34 | 32.06 | 32.23 | 148,397 | -2.04(-5.95%) |
Sep 27, 2021 | 32.97 | 34.35 | 31.41 | 34.27 | 194,879 | +1.42(+4.32%) |
Sep 24, 2021 | 34.52 | 34.52 | 32.84 | 32.85 | 161,523 | -1.90(-5.47%) |
Sep 23, 2021 | 35.21 | 35.47 | 34.42 | 34.75 | 222,602 | -0.19(-0.54%) |
Sep 22, 2021 | 34.79 | 35.30 | 33.96 | 34.94 | 93,762 | +0.26(+0.75%) |
Sep 21, 2021 | 32.29 | 34.82 | 32.29 | 34.68 | 217,332 | +2.62(+8.17%) |
Sep 20, 2021 | 34.95 | 35.10 | 31.41 | 32.06 | 315,519 | -3.94(-10.94%) |
Sep 17, 2021 | 36.07 | 37.09 | 35.31 | 36.00 | 2,067,257 | +0.23(+0.64%) |
Sep 16, 2021 | 36.21 | 36.80 | 35.47 | 35.77 | 249,047 | -0.61(-1.68%) |
Sep 15, 2021 | 35.56 | 36.97 | 35.06 | 36.38 | 265,077 | +0.68(+1.90%) |
Sep 14, 2021 | 35.96 | 36.85 | 35.12 | 35.70 | 188,575 | -0.30(-0.83%) |
Sep 13, 2021 | 35.81 | 37.11 | 34.94 | 36.00 | 318,594 | +0.20(+0.56%) |
Sep 10, 2021 | 36.76 | 36.76 | 34.01 | 35.80 | 360,250 | -0.89(-2.43%) |
Sep 09, 2021 | 34.93 | 37.42 | 34.93 | 36.69 | 377,794 | +1.44(+4.09%) |
Sep 08, 2021 | 35.25 | 36.17 | 33.46 | 35.25 | 345,849 | +0.01(+0.03%) |
Sep 07, 2021 | 33.00 | 36.10 | 33.00 | 35.24 | 724,346 | +2.09(+6.30%) |
Sep 03, 2021 | 31.52 | 34.10 | 31.00 | 33.15 | 265,079 | +1.69(+5.37%) |
Sep 02, 2021 | 32.05 | 32.05 | 30.93 | 31.46 | 407,884 | -0.49(-1.53%) |
Sep 01, 2021 | 32.34 | 32.49 | 31.51 | 31.95 | 351,943 | -0.24(-0.75%) |
Aug 31, 2021 | 33.51 | 33.93 | 31.34 | 32.19 | 254,266 | -1.22(-3.65%) |
Aug 30, 2021 | 32.37 | 34.67 | 32.00 | 33.41 | 220,652 | +1.26(+3.92%) |
Aug 27, 2021 | 31.43 | 32.88 | 31.15 | 32.15 | 474,887 | +1.04(+3.34%) |
Aug 26, 2021 | 30.70 | 32.10 | 30.49 | 31.11 | 214,710 | +0.42(+1.37%) |
Aug 25, 2021 | 31.23 | 31.54 | 30.20 | 30.69 | 162,100 | -0.56(-1.79%) |
Aug 24, 2021 | 32.60 | 32.60 | 29.96 | 31.25 | 224,431 | -1.35(-4.14%) |
Aug 23, 2021 | 32.00 | 34.15 | 31.73 | 32.60 | 299,767 | +1.08(+3.43%) |
Aug 20, 2021 | 29.72 | 31.84 | 29.40 | 31.52 | 111,840 | +1.85(+6.24%) |
Aug 19, 2021 | 30.40 | 31.54 | 29.27 | 29.67 | 159,288 | -1.04(-3.39%) |
Aug 18, 2021 | 30.60 | 32.05 | 30.44 | 30.71 | 258,210 | -0.25(-0.81%) |
Aug 17, 2021 | 29.28 | 31.07 | 28.55 | 30.96 | 190,839 | +1.39(+4.70%) |
Aug 16, 2021 | 30.64 | 30.77 | 29.38 | 29.57 | 223,323 | -1.22(-3.96%) |
Aug 13, 2021 | 31.88 | 32.00 | 30.50 | 30.79 | 158,755 | -0.84(-2.66%) |
Aug 12, 2021 | 30.53 | 31.82 | 30.45 | 31.63 | 224,930 | +0.99(+3.23%) |
Aug 11, 2021 | 30.49 | 30.74 | 29.16 | 30.64 | 201,770 | +0.32(+1.06%) |
Aug 10, 2021 | 30.52 | 30.68 | 29.05 | 30.32 | 333,856 | +0.18(+0.60%) |
Aug 09, 2021 | 30.21 | 31.07 | 29.33 | 30.14 | 286,881 | -0.21(-0.69%) |
Aug 06, 2021 | 33.47 | 33.47 | 30.00 | 30.35 | 323,243 | -2.74(-8.28%) |
Aug 05, 2021 | 33.50 | 34.65 | 32.45 | 33.09 | 396,152 | -0.65(-1.93%) |
Aug 04, 2021 | 33.00 | 34.91 | 33.00 | 33.74 | 358,994 | +0.13(+0.39%) |
Aug 03, 2021 | 32.13 | 33.72 | 31.31 | 33.61 | 530,024 | +1.70(+5.33%) |