Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.76 | 51.99 | 48.71 | 50.53 | 109,422 | +1.63(+3.33%) |
Oct 28, 2021 | 46.78 | 48.90 | 46.71 | 48.90 | 78,585 | +2.39(+5.14%) |
Oct 27, 2021 | 47.55 | 47.44 | 44.92 | 46.51 | 83,772 | -1.52(-3.16%) |
Oct 26, 2021 | 48.50 | 47.85 | 48.03 | 107,252 | +0.09(+0.19%) | |
Oct 25, 2021 | 46.76 | 48.05 | 46.21 | 47.94 | 77,726 | +1.09(+2.33%) |
Oct 22, 2021 | 47.00 | 47.42 | 43.77 | 46.85 | 117,193 | +0.16(+0.34%) |
Oct 21, 2021 | 45.63 | 47.46 | 45.21 | 46.69 | 123,098 | +1.10(+2.41%) |
Oct 20, 2021 | 41.35 | 45.98 | 40.56 | 45.59 | 225,632 | +4.08(+9.83%) |
Oct 19, 2021 | 37.70 | 41.77 | 37.23 | 41.51 | 180,727 | +4.01(+10.69%) |
Oct 18, 2021 | 36.07 | 37.64 | 36.06 | 37.50 | 43,439 | +1.22(+3.36%) |
Oct 15, 2021 | 37.51 | 38.29 | 36.04 | 36.28 | 81,079 | -1.00(-2.68%) |
Oct 14, 2021 | 36.95 | 37.50 | 35.80 | 37.28 | 87,306 | +1.16(+3.21%) |
Oct 13, 2021 | 34.07 | 36.63 | 34.07 | 36.12 | 81,817 | +2.22(+6.55%) |
Oct 12, 2021 | 32.91 | 34.00 | 32.55 | 33.90 | 33,279 | +1.27(+3.89%) |
Oct 11, 2021 | 33.79 | 34.46 | 32.58 | 32.63 | 40,551 | -1.36(-4.00%) |
Oct 08, 2021 | 34.66 | 34.66 | 33.59 | 33.99 | 36,844 | -0.44(-1.28%) |
Oct 07, 2021 | 33.84 | 35.55 | 33.84 | 34.43 | 62,690 | +1.11(+3.33%) |
Oct 06, 2021 | 32.44 | 33.43 | 32.31 | 33.32 | 41,989 | +0.35(+1.06%) |
Oct 05, 2021 | 31.54 | 33.54 | 31.54 | 32.97 | 58,133 | +1.26(+3.97%) |
Oct 04, 2021 | 33.98 | 34.12 | 31.12 | 31.71 | 117,473 | -2.59(-7.55%) |
Oct 01, 2021 | 34.28 | 34.91 | 33.94 | 34.30 | 68,576 | -0.14(-0.41%) |
Sep 30, 2021 | 34.13 | 35.64 | 34.01 | 34.44 | 83,390 | +0.50(+1.47%) |
Sep 29, 2021 | 35.94 | 36.25 | 33.56 | 33.94 | 74,171 | -1.80(-5.04%) |
Sep 28, 2021 | 36.03 | 36.11 | 35.06 | 35.74 | 88,944 | -0.78(-2.14%) |
Sep 27, 2021 | 36.49 | 37.24 | 36.00 | 36.52 | 105,397 | +0.20(+0.55%) |
Sep 24, 2021 | 35.22 | 36.72 | 34.77 | 36.32 | 118,252 | +0.70(+1.97%) |
Sep 23, 2021 | 34.50 | 35.68 | 34.21 | 35.62 | 63,301 | +1.41(+4.12%) |
Sep 22, 2021 | 32.98 | 34.56 | 32.46 | 34.21 | 68,927 | +1.57(+4.81%) |
Sep 21, 2021 | 31.84 | 32.77 | 31.25 | 32.64 | 74,627 | +1.12(+3.55%) |
Sep 20, 2021 | 33.25 | 33.68 | 31.05 | 31.52 | 159,071 | -2.49(-7.32%) |
Sep 17, 2021 | 34.16 | 34.79 | 33.05 | 34.01 | 269,886 | -0.11(-0.32%) |
Sep 16, 2021 | 33.03 | 34.50 | 32.29 | 34.12 | 88,858 | +1.08(+3.27%) |
Sep 15, 2021 | 32.10 | 33.18 | 31.49 | 33.04 | 87,914 | +1.03(+3.22%) |
Sep 14, 2021 | 34.40 | 35.41 | 31.37 | 32.01 | 149,488 | -1.97(-5.80%) |
Sep 13, 2021 | 35.59 | 35.68 | 33.95 | 33.98 | 121,032 | -1.50(-4.23%) |
Sep 10, 2021 | 34.70 | 35.96 | 33.83 | 35.48 | 242,072 | +1.06(+3.08%) |
Sep 09, 2021 | 30.84 | 34.97 | 30.52 | 34.42 | 324,438 | +3.17(+10.14%) |
Sep 08, 2021 | 29.82 | 31.59 | 28.86 | 31.25 | 121,358 | +0.90(+2.97%) |
Sep 07, 2021 | 30.30 | 31.16 | 29.50 | 30.35 | 119,659 | -0.07(-0.23%) |
Sep 03, 2021 | 29.62 | 30.87 | 29.62 | 30.42 | 99,455 | +0.56(+1.88%) |
Sep 02, 2021 | 29.85 | 30.82 | 29.30 | 29.86 | 121,669 | +0.20(+0.67%) |
Sep 01, 2021 | 29.19 | 30.01 | 28.64 | 29.66 | 148,626 | +0.42(+1.44%) |
Aug 31, 2021 | 27.66 | 29.61 | 27.66 | 29.24 | 187,129 | +1.23(+4.39%) |
Aug 30, 2021 | 28.11 | 28.47 | 27.43 | 28.01 | 93,549 | +0.20(+0.72%) |
Aug 27, 2021 | 26.40 | 27.98 | 26.40 | 27.81 | 98,539 | +1.33(+5.02%) |
Aug 26, 2021 | 26.75 | 27.27 | 26.27 | 26.48 | 56,307 | -0.51(-1.89%) |
Aug 25, 2021 | 26.20 | 27.67 | 25.95 | 26.99 | 110,024 | +0.96(+3.69%) |
Aug 24, 2021 | 26.24 | 27.15 | 25.93 | 26.03 | 58,554 | -0.25(-0.95%) |
Aug 23, 2021 | 25.41 | 26.48 | 24.80 | 26.28 | 77,468 | +1.54(+6.22%) |
Aug 20, 2021 | 23.90 | 25.43 | 23.90 | 24.74 | 90,171 | +0.70(+2.91%) |
Aug 19, 2021 | 23.69 | 24.44 | 22.11 | 24.04 | 108,749 | -0.09(-0.37%) |
Aug 18, 2021 | 24.40 | 25.00 | 23.93 | 24.13 | 95,130 | -0.20(-0.82%) |
Aug 17, 2021 | 25.14 | 25.96 | 24.20 | 24.33 | 142,046 | -1.22(-4.77%) |
Aug 16, 2021 | 25.81 | 26.45 | 25.25 | 25.55 | 97,427 | -0.28(-1.08%) |
Aug 13, 2021 | 26.29 | 26.70 | 25.51 | 25.83 | 111,923 | -0.57(-2.16%) |
Aug 12, 2021 | 27.02 | 27.02 | 26.14 | 26.40 | 108,998 | -0.60(-2.22%) |
Aug 11, 2021 | 27.52 | 27.68 | 26.68 | 27.00 | 159,501 | -0.18(-0.66%) |
Aug 10, 2021 | 27.66 | 28.70 | 26.50 | 27.18 | 305,558 | -0.19(-0.69%) |
Aug 09, 2021 | 27.51 | 28.83 | 27.37 | 27.37 | 87,288 | -0.42(-1.51%) |
Aug 06, 2021 | 26.50 | 31.00 | 26.50 | 27.79 | 362,872 | -0.67(-2.35%) |
Aug 05, 2021 | 25.71 | 28.66 | 25.50 | 28.46 | 118,462 | +2.94(+11.52%) |
Aug 04, 2021 | 26.16 | 26.75 | 25.30 | 25.52 | 77,257 | -0.87(-3.30%) |
Aug 03, 2021 | 28.77 | 28.77 | 26.27 | 26.39 | 76,841 | -2.26(-7.89%) |