Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.97 | 40.81 | 38.10 | 38.50 | 560,886 | -1.14(-2.88%) |
Oct 28, 2021 | 39.04 | 39.64 | 637,890 | +0.40(+1.02%) | ||
Oct 27, 2021 | 39.54 | 40.35 | 38.55 | 39.24 | 488,755 | -0.45(-1.13%) |
Oct 26, 2021 | 39.38 | 40.11 | 39.69 | 426,485 | +0.40(+1.02%) | |
Oct 25, 2021 | 40.02 | 39.29 | 612,069 | -0.81(-2.02%) | ||
Oct 22, 2021 | 40.05 | 40.68 | 38.62 | 40.10 | 486,130 | -0.72(-1.76%) |
Oct 21, 2021 | 41.93 | 42.39 | 39.71 | 40.82 | 793,971 | -1.09(-2.60%) |
Oct 20, 2021 | 40.41 | 42.50 | 39.91 | 41.91 | 641,895 | +1.73(+4.31%) |
Oct 19, 2021 | 41.16 | 41.89 | 39.82 | 40.18 | 564,936 | -0.94(-2.29%) |
Oct 18, 2021 | 39.80 | 41.26 | 37.23 | 41.12 | 1,233,292 | +1.02(+2.54%) |
Oct 15, 2021 | 40.62 | 41.97 | 39.81 | 40.10 | 644,632 | -0.52(-1.28%) |
Oct 14, 2021 | 41.63 | 42.42 | 39.57 | 40.62 | 1,552,331 | -1.55(-3.68%) |
Oct 13, 2021 | 38.65 | 42.83 | 37.63 | 42.17 | 1,885,775 | +4.38(+11.59%) |
Oct 12, 2021 | 32.60 | 37.80 | 32.27 | 37.79 | 1,435,637 | +5.17(+15.85%) |
Oct 11, 2021 | 32.20 | 33.00 | 31.94 | 32.62 | 621,527 | +0.42(+1.30%) |
Oct 08, 2021 | 31.74 | 32.64 | 31.63 | 32.20 | 566,673 | +0.46(+1.45%) |
Oct 07, 2021 | 31.67 | 32.45 | 30.50 | 31.74 | 512,246 | +0.89(+2.88%) |
Oct 06, 2021 | 31.30 | 31.64 | 30.10 | 30.85 | 663,755 | -0.48(-1.53%) |
Oct 05, 2021 | 33.00 | 34.00 | 30.78 | 31.33 | 1,795,658 | -1.37(-4.19%) |
Oct 04, 2021 | 34.22 | 34.74 | 32.23 | 32.70 | 899,264 | -1.58(-4.61%) |
Oct 01, 2021 | 33.10 | 34.55 | 32.30 | 34.28 | 868,701 | +1.32(+4.00%) |
Sep 30, 2021 | 34.03 | 34.17 | 30.70 | 32.96 | 1,259,235 | -1.21(-3.54%) |
Sep 29, 2021 | 33.66 | 36.22 | 33.46 | 34.17 | 992,387 | +0.94(+2.83%) |
Sep 28, 2021 | 34.65 | 34.99 | 32.29 | 33.23 | 885,712 | -1.42(-4.10%) |
Sep 27, 2021 | 33.55 | 34.98 | 33.32 | 34.65 | 818,606 | +1.25(+3.74%) |
Sep 24, 2021 | 32.54 | 34.41 | 32.54 | 33.40 | 987,090 | +0.44(+1.33%) |
Sep 23, 2021 | 31.20 | 32.99 | 31.00 | 32.96 | 828,285 | +2.07(+6.70%) |
Sep 22, 2021 | 31.56 | 31.60 | 29.71 | 30.89 | 1,103,853 | -0.32(-1.03%) |
Sep 21, 2021 | 29.55 | 31.89 | 29.20 | 31.21 | 1,176,150 | +1.98(+6.77%) |
Sep 20, 2021 | 28.98 | 29.50 | 28.52 | 29.23 | 893,225 | -0.49(-1.65%) |
Sep 17, 2021 | 28.57 | 29.79 | 27.80 | 29.72 | 1,354,965 | +1.19(+4.17%) |
Sep 16, 2021 | 27.63 | 29.37 | 27.61 | 28.53 | 1,184,576 | +0.81(+2.92%) |
Sep 15, 2021 | 26.07 | 28.75 | 25.81 | 27.72 | 1,275,712 | +1.55(+5.92%) |
Sep 14, 2021 | 28.45 | 28.85 | 25.79 | 26.17 | 1,977,060 | -1.31(-4.77%) |
Sep 13, 2021 | 27.26 | 28.00 | 26.62 | 27.48 | 782,333 | +0.09(+0.33%) |
Sep 10, 2021 | 27.11 | 27.68 | 26.11 | 27.39 | 945,473 | +0.57(+2.13%) |
Sep 09, 2021 | 26.03 | 27.23 | 25.68 | 26.82 | 1,046,992 | +0.68(+2.60%) |
Sep 08, 2021 | 26.51 | 26.51 | 25.03 | 26.14 | 690,125 | -0.41(-1.54%) |
Sep 07, 2021 | 26.53 | 27.49 | 26.46 | 26.55 | 723,877 | -0.14(-0.52%) |
Sep 03, 2021 | 26.87 | 27.32 | 26.12 | 26.69 | 724,300 | -0.23(-0.85%) |
Sep 02, 2021 | 27.62 | 27.75 | 25.76 | 26.92 | 1,903,663 | -0.79(-2.85%) |
Sep 01, 2021 | 25.95 | 28.28 | 25.63 | 27.71 | 2,215,884 | +2.03(+7.90%) |
Aug 31, 2021 | 24.05 | 25.93 | 24.05 | 25.68 | 1,079,382 | +1.30(+5.33%) |
Aug 30, 2021 | 24.31 | 24.90 | 23.71 | 24.38 | 882,348 | +0.38(+1.58%) |
Aug 27, 2021 | 23.24 | 24.25 | 23.00 | 24.00 | 1,245,291 | +0.74(+3.18%) |
Aug 26, 2021 | 25.20 | 25.79 | 22.85 | 23.26 | 1,584,733 | -2.07(-8.17%) |
Aug 25, 2021 | 24.72 | 25.97 | 24.13 | 25.33 | 1,300,036 | +0.44(+1.77%) |
Aug 24, 2021 | 25.09 | 25.19 | 23.48 | 24.89 | 2,568,265 | +0.10(+0.40%) |
Aug 23, 2021 | 25.20 | 25.61 | 22.68 | 24.79 | 10,961,112 | +3.23(+14.98%) |
Aug 20, 2021 | 19.89 | 21.97 | 19.70 | 21.56 | 1,628,543 | +1.65(+8.29%) |
Aug 19, 2021 | 19.90 | 20.56 | 19.38 | 19.91 | 1,411,447 | -0.39(-1.92%) |
Aug 18, 2021 | 21.06 | 21.33 | 20.11 | 20.30 | 1,252,348 | -0.72(-3.43%) |
Aug 17, 2021 | 20.97 | 21.41 | 20.50 | 21.02 | 1,575,821 | -0.20(-0.94%) |
Aug 16, 2021 | 22.79 | 22.86 | 21.10 | 21.22 | 1,788,365 | -1.64(-7.17%) |
Aug 13, 2021 | 24.04 | 24.50 | 22.29 | 22.86 | 1,532,106 | -1.45(-5.96%) |
Aug 12, 2021 | 23.98 | 24.68 | 22.88 | 24.31 | 1,669,293 | +0.38(+1.59%) |
Aug 11, 2021 | 24.19 | 25.60 | 23.55 | 23.93 | 3,118,646 | +0.15(+0.63%) |
Aug 10, 2021 | 26.25 | 26.37 | 23.04 | 23.78 | 6,546,813 | -3.56(-13.02%) |
Aug 09, 2021 | 33.00 | 35.00 | 27.30 | 27.34 | 10,936,990 | -23.82(-46.56%) |
Aug 06, 2021 | 50.67 | 51.16 | 49.28 | 51.16 | 361,181 | +0.50(+0.99%) |
Aug 05, 2021 | 50.20 | 51.34 | 48.92 | 50.66 | 276,972 | +1.31(+2.65%) |
Aug 04, 2021 | 49.19 | 51.31 | 48.86 | 49.35 | 316,884 | +0.17(+0.35%) |
Aug 03, 2021 | 50.88 | 51.37 | 48.64 | 49.18 | 326,715 | -1.14(-2.27%) |