Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2021 | 30.66 | 30.66 | 30.66 | 0 | -0.96(-3.04%) | |
Oct 14, 2021 | 33.06 | 33.28 | 31.29 | 31.62 | 461,760 | -0.85(-2.62%) |
Oct 13, 2021 | 33.03 | 33.33 | 31.72 | 32.47 | 561,651 | -0.83(-2.49%) |
Oct 12, 2021 | 33.37 | 34.50 | 32.85 | 33.30 | 625,547 | -0.47(-1.39%) |
Oct 11, 2021 | 34.65 | 35.31 | 33.18 | 33.77 | 720,261 | +0.28(+0.84%) |
Oct 08, 2021 | 32.15 | 34.58 | 32.15 | 33.49 | 936,165 | +2.09(+6.66%) |
Oct 07, 2021 | 30.95 | 31.57 | 30.07 | 31.40 | 808,079 | +0.75(+2.45%) |
Oct 06, 2021 | 28.82 | 31.75 | 28.31 | 30.65 | 731,312 | +0.46(+1.52%) |
Oct 05, 2021 | 32.88 | 32.88 | 29.88 | 30.19 | 872,472 | -2.13(-6.59%) |
Oct 04, 2021 | 29.79 | 32.43 | 29.50 | 32.32 | 890,257 | +3.12(+10.68%) |
Oct 01, 2021 | 26.76 | 29.35 | 26.66 | 29.20 | 585,387 | +2.53(+9.49%) |
Sep 30, 2021 | 24.60 | 27.09 | 24.34 | 26.67 | 709,236 | +1.97(+7.98%) |
Sep 29, 2021 | 23.95 | 24.91 | 23.19 | 24.70 | 351,662 | +0.88(+3.69%) |
Sep 28, 2021 | 24.34 | 24.80 | 23.45 | 23.82 | 235,685 | -0.05(-0.21%) |
Sep 27, 2021 | 24.00 | 24.79 | 23.60 | 23.87 | 407,683 | +0.43(+1.83%) |
Sep 24, 2021 | 22.63 | 23.70 | 22.52 | 23.44 | 234,422 | +0.32(+1.38%) |
Sep 23, 2021 | 21.43 | 23.29 | 21.26 | 23.12 | 306,659 | +1.93(+9.11%) |
Sep 22, 2021 | 20.49 | 21.45 | 20.44 | 21.19 | 249,866 | +1.16(+5.79%) |
Sep 21, 2021 | 20.33 | 20.39 | 19.28 | 20.03 | 188,097 | +0.00(+0.00%) |
Sep 20, 2021 | 20.00 | 20.41 | 19.59 | 20.03 | 325,539 | -1.30(-6.09%) |
Sep 17, 2021 | 21.26 | 21.54 | 20.62 | 21.33 | 502,100 | +0.10(+0.47%) |
Sep 16, 2021 | 21.22 | 21.36 | 20.47 | 21.23 | 237,965 | -0.04(-0.19%) |
Sep 15, 2021 | 20.49 | 21.70 | 20.49 | 21.27 | 443,874 | +1.06(+5.24%) |
Sep 14, 2021 | 21.00 | 21.00 | 19.88 | 20.21 | 310,186 | -0.58(-2.79%) |
Sep 13, 2021 | 20.49 | 21.45 | 20.49 | 20.79 | 286,415 | +0.57(+2.82%) |
Sep 10, 2021 | 20.31 | 20.69 | 19.98 | 20.22 | 275,040 | +0.41(+2.07%) |
Sep 09, 2021 | 19.31 | 20.42 | 19.06 | 19.81 | 255,269 | +0.35(+1.80%) |
Sep 08, 2021 | 20.01 | 20.31 | 19.34 | 19.46 | 201,882 | -0.37(-1.87%) |
Sep 07, 2021 | 19.38 | 20.25 | 19.10 | 19.83 | 192,108 | -0.05(-0.25%) |
Sep 03, 2021 | 20.55 | 20.77 | 19.74 | 19.88 | 199,720 | -0.42(-2.07%) |
Sep 02, 2021 | 20.49 | 21.36 | 20.18 | 20.30 | 302,159 | +0.15(+0.74%) |