Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.25 | 31.25 | 29.75 | 30.75 | 50,940 | +0.50(+1.65%) |
Oct 28, 2021 | 30.00 | 30.50 | 29.50 | 30.25 | 36,211 | +0.25(+0.83%) |
Oct 27, 2021 | 30.50 | 30.75 | 29.50 | 30.00 | 43,318 | +0.00(+0.00%) |
Oct 26, 2021 | 30.25 | 30.00 | 46,765 | +0.00(+0.00%) | ||
Oct 25, 2021 | 31.25 | 31.75 | 30.00 | 30.00 | 70,773 | -1.75(-5.51%) |
Oct 22, 2021 | 31.50 | 33.00 | 31.75 | 111,530 | +0.25(+0.79%) | |
Oct 21, 2021 | 31.00 | 33.00 | 31.00 | 31.50 | 52,757 | +0.25(+0.80%) |
Oct 20, 2021 | 31.75 | 32.50 | 30.12 | 31.25 | 66,956 | -1.25(-3.85%) |
Oct 19, 2021 | 28.75 | 33.00 | 28.75 | 32.50 | 101,872 | +3.25(+11.11%) |
Oct 18, 2021 | 30.25 | 30.50 | 28.75 | 29.25 | 71,164 | -1.50(-4.88%) |
Oct 15, 2021 | 31.50 | 31.75 | 30.25 | 30.75 | 76,956 | +0.00(+0.00%) |
Oct 14, 2021 | 31.50 | 31.75 | 30.50 | 30.75 | 57,014 | -0.25(-0.81%) |
Oct 13, 2021 | 31.50 | 32.00 | 30.73 | 31.00 | 44,557 | -0.50(-1.59%) |
Oct 12, 2021 | 31.25 | 32.21 | 30.50 | 31.50 | 53,235 | -0.25(-0.79%) |
Oct 11, 2021 | 32.50 | 33.00 | 31.50 | 31.75 | 57,407 | -0.75(-2.31%) |
Oct 08, 2021 | 32.25 | 33.45 | 32.00 | 32.50 | 51,974 | +0.00(+0.00%) |
Oct 07, 2021 | 32.50 | 32.84 | 32.00 | 32.50 | 34,951 | +0.50(+1.56%) |
Oct 06, 2021 | 32.75 | 32.75 | 31.88 | 32.00 | 34,482 | -1.00(-3.03%) |
Oct 05, 2021 | 32.75 | 33.00 | 32.00 | 33.00 | 52,238 | +0.50(+1.54%) |
Oct 04, 2021 | 32.50 | 33.23 | 31.75 | 32.50 | 60,761 | -0.50(-1.52%) |
Oct 01, 2021 | 33.25 | 33.25 | 31.75 | 33.00 | 67,514 | -0.25(-0.75%) |
Sep 30, 2021 | 32.25 | 34.00 | 32.00 | 33.25 | 72,021 | +1.00(+3.10%) |
Sep 29, 2021 | 34.00 | 34.25 | 31.50 | 32.25 | 105,156 | -1.50(-4.44%) |
Sep 28, 2021 | 34.25 | 34.50 | 32.75 | 33.75 | 98,196 | -1.50(-4.26%) |
Sep 27, 2021 | 34.50 | 37.50 | 33.54 | 35.25 | 180,456 | +2.50(+7.63%) |
Sep 24, 2021 | 37.38 | 37.38 | 32.50 | 32.75 | 174,512 | -4.50(-12.08%) |
Sep 23, 2021 | 39.00 | 39.41 | 36.50 | 37.25 | 111,063 | -1.25(-3.25%) |
Sep 22, 2021 | 38.50 | 39.75 | 36.75 | 38.50 | 159,157 | +0.50(+1.32%) |
Sep 21, 2021 | 40.75 | 41.50 | 36.25 | 38.00 | 321,489 | -4.50(-10.59%) |
Sep 20, 2021 | 43.00 | 44.26 | 41.25 | 42.50 | 127,818 | -3.25(-7.10%) |
Sep 17, 2021 | 45.50 | 46.25 | 44.00 | 45.75 | 107,297 | +0.25(+0.55%) |
Sep 16, 2021 | 44.50 | 45.75 | 43.38 | 45.50 | 108,468 | +2.00(+4.60%) |
Sep 15, 2021 | 41.50 | 44.22 | 40.75 | 43.50 | 114,849 | +1.75(+4.19%) |
Sep 14, 2021 | 45.00 | 46.25 | 40.88 | 41.75 | 155,653 | -2.25(-5.11%) |
Sep 13, 2021 | 38.75 | 48.88 | 37.75 | 44.00 | 335,766 | +5.25(+13.55%) |
Sep 10, 2021 | 39.25 | 40.50 | 37.98 | 38.75 | 78,236 | -0.50(-1.27%) |
Sep 09, 2021 | 38.00 | 40.00 | 38.00 | 39.25 | 42,266 | -0.25(-0.63%) |
Sep 08, 2021 | 40.75 | 40.75 | 37.00 | 39.50 | 109,610 | -1.75(-4.24%) |
Sep 07, 2021 | 42.25 | 42.25 | 40.25 | 41.25 | 92,378 | -0.25(-0.60%) |
Sep 03, 2021 | 42.25 | 42.25 | 40.75 | 41.50 | 76,889 | -0.75(-1.78%) |
Sep 02, 2021 | 41.25 | 42.25 | 39.75 | 42.25 | 116,200 | +1.00(+2.42%) |
Sep 01, 2021 | 41.75 | 42.00 | 40.00 | 41.25 | 75,031 | -0.50(-1.20%) |
Aug 31, 2021 | 40.50 | 42.00 | 39.50 | 41.75 | 105,910 | +1.50(+3.73%) |
Aug 30, 2021 | 37.75 | 41.00 | 37.50 | 40.25 | 127,860 | +2.75(+7.33%) |
Aug 27, 2021 | 38.25 | 40.25 | 37.50 | 37.50 | 148,504 | -0.75(-1.96%) |
Aug 26, 2021 | 34.75 | 40.50 | 34.75 | 38.25 | 193,063 | +2.75(+7.75%) |
Aug 25, 2021 | 34.00 | 37.25 | 33.75 | 35.50 | 121,444 | +1.25(+3.65%) |
Aug 24, 2021 | 33.75 | 34.50 | 33.50 | 34.25 | 43,766 | -0.25(-0.72%) |
Aug 23, 2021 | 34.25 | 34.75 | 33.50 | 34.50 | 52,973 | +0.50(+1.47%) |
Aug 20, 2021 | 33.50 | 34.38 | 33.00 | 34.00 | 42,737 | -0.25(-0.73%) |
Aug 19, 2021 | 34.75 | 35.00 | 32.75 | 34.25 | 89,950 | -1.25(-3.52%) |
Aug 18, 2021 | 35.00 | 36.50 | 34.00 | 35.50 | 127,152 | +1.25(+3.65%) |
Aug 17, 2021 | 34.00 | 34.50 | 33.02 | 34.25 | 72,525 | +1.00(+3.01%) |
Aug 16, 2021 | 32.25 | 35.00 | 31.50 | 33.25 | 106,103 | +1.75(+5.56%) |
Aug 13, 2021 | 33.75 | 33.75 | 31.00 | 31.50 | 89,531 | -2.25(-6.67%) |
Aug 12, 2021 | 33.25 | 34.25 | 32.75 | 33.75 | 53,338 | +0.00(+0.00%) |
Aug 11, 2021 | 34.25 | 35.00 | 32.50 | 33.75 | 133,015 | +0.50(+1.50%) |
Aug 10, 2021 | 35.00 | 35.12 | 30.75 | 33.25 | 274,748 | -2.25(-6.34%) |
Aug 09, 2021 | 35.75 | 36.50 | 34.25 | 35.50 | 164,778 | +0.00(+0.00%) |
Aug 06, 2021 | 38.00 | 38.75 | 34.75 | 35.50 | 166,584 | -3.50(-8.97%) |
Aug 05, 2021 | 39.25 | 39.75 | 35.75 | 39.00 | 284,089 | +0.75(+1.96%) |
Aug 04, 2021 | 42.50 | 44.25 | 38.00 | 38.25 | 360,168 | -2.75(-6.71%) |
Aug 03, 2021 | 39.25 | 42.25 | 39.25 | 41.00 | 229,190 | +1.75(+4.46%) |