Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.00 | 29.25 | 28.00 | 29.12 | 62,029 | +0.88(+3.10%) |
Oct 28, 2021 | 28.75 | 29.25 | 27.50 | 28.25 | 100,518 | -0.50(-1.74%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.00 | 28.75 | 72,921 | -0.75(-2.54%) |
Oct 26, 2021 | 30.50 | 29.50 | 117,049 | -1.25(-4.07%) | ||
Oct 25, 2021 | 31.50 | 31.88 | 30.50 | 30.75 | 53,171 | -0.25(-0.81%) |
Oct 22, 2021 | 31.25 | 31.50 | 30.75 | 31.00 | 36,592 | -0.50(-1.59%) |
Oct 21, 2021 | 33.00 | 33.00 | 31.25 | 31.50 | 35,551 | -1.50(-4.55%) |
Oct 20, 2021 | 32.50 | 33.25 | 32.25 | 33.00 | 20,851 | +0.25(+0.76%) |
Oct 19, 2021 | 31.25 | 32.75 | 31.25 | 32.75 | 18,842 | +1.50(+4.80%) |
Oct 18, 2021 | 32.00 | 32.12 | 31.00 | 31.25 | 57,838 | -1.00(-3.10%) |
Oct 15, 2021 | 32.75 | 32.75 | 32.00 | 32.25 | 33,230 | +0.00(+0.00%) |
Oct 14, 2021 | 33.25 | 33.25 | 32.00 | 32.25 | 57,843 | -0.50(-1.53%) |
Oct 13, 2021 | 33.75 | 34.00 | 32.50 | 32.75 | 41,701 | -0.50(-1.50%) |
Oct 12, 2021 | 33.25 | 34.40 | 32.78 | 33.25 | 30,327 | +0.00(+0.00%) |
Oct 11, 2021 | 32.75 | 33.50 | 32.50 | 33.25 | 25,188 | +0.75(+2.31%) |
Oct 08, 2021 | 32.75 | 33.19 | 32.50 | 32.50 | 20,226 | -0.50(-1.52%) |
Oct 07, 2021 | 33.00 | 33.75 | 32.50 | 33.00 | 21,238 | +0.25(+0.76%) |
Oct 06, 2021 | 33.00 | 33.25 | 32.50 | 32.75 | 30,895 | -0.25(-0.76%) |
Oct 05, 2021 | 33.50 | 33.50 | 32.50 | 33.00 | 39,561 | -0.38(-1.12%) |
Oct 04, 2021 | 34.00 | 34.00 | 33.00 | 33.38 | 26,786 | -0.38(-1.11%) |
Oct 01, 2021 | 34.00 | 34.12 | 32.62 | 33.75 | 32,407 | +0.50(+1.50%) |
Sep 30, 2021 | 34.25 | 34.25 | 33.25 | 33.25 | 33,504 | -0.75(-2.21%) |
Sep 29, 2021 | 34.75 | 34.94 | 33.50 | 34.00 | 51,204 | -0.75(-2.16%) |
Sep 28, 2021 | 35.00 | 35.25 | 34.50 | 34.75 | 39,077 | -0.25(-0.71%) |
Sep 27, 2021 | 36.00 | 36.00 | 35.00 | 35.00 | 27,680 | -0.25(-0.71%) |
Sep 24, 2021 | 35.00 | 35.92 | 35.00 | 35.25 | 20,304 | -0.50(-1.40%) |
Sep 23, 2021 | 35.75 | 36.00 | 35.00 | 35.75 | 48,715 | +0.50(+1.42%) |
Sep 22, 2021 | 35.75 | 36.25 | 35.07 | 35.25 | 31,395 | -0.25(-0.70%) |
Sep 21, 2021 | 35.75 | 36.25 | 35.00 | 35.50 | 38,382 | +0.50(+1.43%) |
Sep 20, 2021 | 35.50 | 35.75 | 34.25 | 35.00 | 67,714 | -1.75(-4.76%) |
Sep 17, 2021 | 37.25 | 37.25 | 35.25 | 36.75 | 75,413 | -0.50(-1.34%) |
Sep 16, 2021 | 36.50 | 37.50 | 35.88 | 37.25 | 52,018 | +0.62(+1.71%) |
Sep 15, 2021 | 36.50 | 37.50 | 36.00 | 36.62 | 38,870 | +0.00(+0.00%) |
Sep 14, 2021 | 38.00 | 38.00 | 36.25 | 36.62 | 77,529 | -1.12(-2.98%) |
Sep 13, 2021 | 39.00 | 39.23 | 37.50 | 37.75 | 44,442 | -1.00(-2.58%) |
Sep 10, 2021 | 39.75 | 40.00 | 38.50 | 38.75 | 28,984 | -0.75(-1.90%) |
Sep 09, 2021 | 39.50 | 41.25 | 39.00 | 39.50 | 59,483 | +0.25(+0.64%) |
Sep 08, 2021 | 41.25 | 41.25 | 38.75 | 39.25 | 52,271 | -1.50(-3.68%) |
Sep 07, 2021 | 42.25 | 43.20 | 40.75 | 40.75 | 45,420 | -1.25(-2.98%) |
Sep 03, 2021 | 43.75 | 44.50 | 42.00 | 42.00 | 60,410 | -2.25(-5.08%) |
Sep 02, 2021 | 42.00 | 45.25 | 41.75 | 44.25 | 120,845 | +2.50(+5.99%) |
Sep 01, 2021 | 42.00 | 42.75 | 41.25 | 41.75 | 40,907 | -0.25(-0.60%) |
Aug 31, 2021 | 41.25 | 43.50 | 40.88 | 42.00 | 97,230 | +1.25(+3.07%) |
Aug 30, 2021 | 40.00 | 41.00 | 39.75 | 40.75 | 42,747 | +1.00(+2.52%) |
Aug 27, 2021 | 39.00 | 41.00 | 39.00 | 39.75 | 38,748 | +1.00(+2.58%) |
Aug 26, 2021 | 38.50 | 40.25 | 38.38 | 38.75 | 41,011 | +0.00(+0.00%) |
Aug 25, 2021 | 39.25 | 40.00 | 38.75 | 38.75 | 40,149 | -0.75(-1.90%) |
Aug 24, 2021 | 40.50 | 40.50 | 38.25 | 39.50 | 64,358 | -0.75(-1.86%) |
Aug 23, 2021 | 38.50 | 40.50 | 38.00 | 40.25 | 47,735 | +3.00(+8.05%) |
Aug 20, 2021 | 36.75 | 38.25 | 36.50 | 37.25 | 57,784 | +0.00(+0.00%) |
Aug 19, 2021 | 38.75 | 39.25 | 36.75 | 37.25 | 44,310 | -2.00(-5.10%) |
Aug 18, 2021 | 40.75 | 41.00 | 39.00 | 39.25 | 48,324 | -1.50(-3.68%) |
Aug 17, 2021 | 39.75 | 40.75 | 39.25 | 40.75 | 39,352 | +0.50(+1.24%) |
Aug 16, 2021 | 41.00 | 41.00 | 39.50 | 40.25 | 43,152 | -0.50(-1.23%) |
Aug 13, 2021 | 42.00 | 42.62 | 40.50 | 40.75 | 42,167 | -1.25(-2.98%) |
Aug 12, 2021 | 42.25 | 43.12 | 41.25 | 42.00 | 62,531 | +0.25(+0.60%) |
Aug 11, 2021 | 40.25 | 42.50 | 39.25 | 41.75 | 59,009 | +1.75(+4.38%) |
Aug 10, 2021 | 40.00 | 42.00 | 38.25 | 40.00 | 133,394 | +1.75(+4.58%) |
Aug 09, 2021 | 39.25 | 40.50 | 38.00 | 38.25 | 58,597 | -1.75(-4.38%) |
Aug 06, 2021 | 42.50 | 43.75 | 39.00 | 40.00 | 276,701 | +1.50(+3.90%) |
Aug 05, 2021 | 37.25 | 38.50 | 37.12 | 38.50 | 24,171 | +1.50(+4.05%) |
Aug 04, 2021 | 36.25 | 38.50 | 36.25 | 37.00 | 32,727 | +0.00(+0.00%) |
Aug 03, 2021 | 38.50 | 39.25 | 36.50 | 37.00 | 23,158 | -1.75(-4.52%) |