Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.80 | 32.00 | 30.63 | 31.60 | 6,971 | +0.60(+1.94%) |
Oct 28, 2021 | 31.60 | 31.60 | 30.40 | 31.00 | 9,289 | +0.00(+0.00%) |
Oct 27, 2021 | 31.00 | 31.80 | 30.80 | 31.00 | 9,103 | -0.60(-1.90%) |
Oct 26, 2021 | 31.80 | 31.60 | 11,214 | -0.40(-1.25%) | ||
Oct 25, 2021 | 33.00 | 33.21 | 31.00 | 32.00 | 15,008 | -1.00(-3.03%) |
Oct 22, 2021 | 34.20 | 34.20 | 32.00 | 33.00 | 11,559 | -1.60(-4.62%) |
Oct 21, 2021 | 33.60 | 35.00 | 33.50 | 34.60 | 6,144 | +0.60(+1.76%) |
Oct 20, 2021 | 32.60 | 34.00 | 32.00 | 34.00 | 7,409 | +1.40(+4.29%) |
Oct 19, 2021 | 32.00 | 33.00 | 32.00 | 32.60 | 5,885 | +0.20(+0.62%) |
Oct 18, 2021 | 32.00 | 32.40 | 31.60 | 32.40 | 6,076 | +0.80(+2.53%) |
Oct 15, 2021 | 32.00 | 32.20 | 31.40 | 31.60 | 3,428 | -0.40(-1.25%) |
Oct 14, 2021 | 32.80 | 32.80 | 31.80 | 32.00 | 5,437 | +0.00(+0.00%) |
Oct 13, 2021 | 32.20 | 32.40 | 31.40 | 32.00 | 7,901 | -0.20(-0.62%) |
Oct 12, 2021 | 32.80 | 33.60 | 31.80 | 32.20 | 8,279 | -0.60(-1.83%) |
Oct 11, 2021 | 33.00 | 33.40 | 32.60 | 32.80 | 5,475 | -0.60(-1.80%) |
Oct 08, 2021 | 33.40 | 34.80 | 33.00 | 33.40 | 4,970 | +0.00(+0.00%) |
Oct 07, 2021 | 34.20 | 34.23 | 33.00 | 33.40 | 6,360 | -0.40(-1.18%) |
Oct 06, 2021 | 33.40 | 33.80 | 33.00 | 33.80 | 5,677 | +0.40(+1.20%) |
Oct 05, 2021 | 33.20 | 34.20 | 32.74 | 33.40 | 11,756 | +0.00(+0.00%) |
Oct 04, 2021 | 34.20 | 34.20 | 33.40 | 33.40 | 9,283 | -0.80(-2.34%) |
Oct 01, 2021 | 34.60 | 35.80 | 33.87 | 34.20 | 8,799 | -0.40(-1.16%) |
Sep 30, 2021 | 34.00 | 34.60 | 33.40 | 34.60 | 8,716 | +0.80(+2.37%) |
Sep 29, 2021 | 34.20 | 34.60 | 33.40 | 33.80 | 7,542 | -0.20(-0.59%) |
Sep 28, 2021 | 35.40 | 35.40 | 33.60 | 34.00 | 6,742 | -1.40(-3.95%) |
Sep 27, 2021 | 35.00 | 36.25 | 35.00 | 35.40 | 5,967 | -0.60(-1.67%) |
Sep 24, 2021 | 35.60 | 36.60 | 34.49 | 36.00 | 7,197 | -0.20(-0.55%) |
Sep 23, 2021 | 36.00 | 36.20 | 34.00 | 36.20 | 11,811 | +0.40(+1.12%) |
Sep 22, 2021 | 33.00 | 36.00 | 32.60 | 35.80 | 11,051 | +2.80(+8.48%) |
Sep 21, 2021 | 34.00 | 34.80 | 32.60 | 33.00 | 8,372 | -0.60(-1.79%) |
Sep 20, 2021 | 32.80 | 34.20 | 32.60 | 33.60 | 9,551 | -1.40(-4.00%) |
Sep 17, 2021 | 35.40 | 35.60 | 33.40 | 35.00 | 11,940 | -0.80(-2.23%) |
Sep 16, 2021 | 34.40 | 35.80 | 34.00 | 35.80 | 5,224 | +1.00(+2.87%) |
Sep 15, 2021 | 34.20 | 34.80 | 33.60 | 34.80 | 7,980 | +0.20(+0.58%) |
Sep 14, 2021 | 36.20 | 36.94 | 33.00 | 34.60 | 21,195 | -1.80(-4.95%) |
Sep 13, 2021 | 37.00 | 37.21 | 36.00 | 36.40 | 8,830 | -0.80(-2.15%) |
Sep 10, 2021 | 38.60 | 38.60 | 36.60 | 37.20 | 9,545 | -0.80(-2.11%) |
Sep 09, 2021 | 37.60 | 38.40 | 37.40 | 38.00 | 7,762 | +0.00(+0.00%) |
Sep 08, 2021 | 38.60 | 38.80 | 37.00 | 38.00 | 9,928 | -0.80(-2.06%) |
Sep 07, 2021 | 39.40 | 39.80 | 38.00 | 38.80 | 12,226 | -0.80(-2.02%) |
Sep 03, 2021 | 41.20 | 41.20 | 39.20 | 39.60 | 9,327 | -1.40(-3.41%) |
Sep 02, 2021 | 39.80 | 41.80 | 39.20 | 41.00 | 22,699 | +2.00(+5.13%) |
Sep 01, 2021 | 38.80 | 40.20 | 38.00 | 39.00 | 16,086 | +1.00(+2.63%) |
Aug 31, 2021 | 38.60 | 39.20 | 37.60 | 38.00 | 8,991 | +0.00(+0.00%) |
Aug 30, 2021 | 39.00 | 40.00 | 36.20 | 38.00 | 19,594 | +0.20(+0.53%) |
Aug 27, 2021 | 40.00 | 40.20 | 37.60 | 37.80 | 14,270 | -2.20(-5.50%) |
Aug 26, 2021 | 36.80 | 40.80 | 36.80 | 40.00 | 26,555 | +3.40(+9.29%) |
Aug 25, 2021 | 38.20 | 39.70 | 36.20 | 36.60 | 33,929 | -3.80(-9.41%) |
Aug 24, 2021 | 32.80 | 41.40 | 32.40 | 40.40 | 55,189 | +8.40(+26.25%) |
Aug 23, 2021 | 30.80 | 32.40 | 30.80 | 32.00 | 10,719 | +1.40(+4.58%) |
Aug 20, 2021 | 29.60 | 32.00 | 28.25 | 30.60 | 15,631 | +1.80(+6.25%) |
Aug 19, 2021 | 27.00 | 29.00 | 26.40 | 28.80 | 17,981 | +1.20(+4.35%) |
Aug 18, 2021 | 28.00 | 28.80 | 26.00 | 27.60 | 14,667 | +0.00(+0.00%) |
Aug 17, 2021 | 28.80 | 28.80 | 25.00 | 27.60 | 69,573 | -2.00(-6.76%) |
Aug 16, 2021 | 32.40 | 32.40 | 27.00 | 29.60 | 37,833 | -2.80(-8.64%) |
Aug 13, 2021 | 34.80 | 35.20 | 30.40 | 32.40 | 35,464 | -2.80(-7.95%) |
Aug 12, 2021 | 35.00 | 35.60 | 34.00 | 35.20 | 12,638 | +0.00(+0.00%) |
Aug 11, 2021 | 35.60 | 36.00 | 34.60 | 35.20 | 13,226 | -0.60(-1.68%) |
Aug 10, 2021 | 36.00 | 36.60 | 34.80 | 35.80 | 10,170 | -0.80(-2.19%) |
Aug 09, 2021 | 36.00 | 37.40 | 34.60 | 36.60 | 14,552 | -0.20(-0.54%) |
Aug 06, 2021 | 36.60 | 37.40 | 36.20 | 36.80 | 8,537 | +0.00(+0.00%) |
Aug 05, 2021 | 36.60 | 37.73 | 36.42 | 36.80 | 7,211 | -0.20(-0.54%) |
Aug 04, 2021 | 36.40 | 37.00 | 35.80 | 37.00 | 8,881 | +0.40(+1.09%) |
Aug 03, 2021 | 37.40 | 37.60 | 36.20 | 36.60 | 6,322 | -0.80(-2.14%) |