Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.05 | 28.95 | 27.75 | 28.50 | 4,850 | +0.30(+1.06%) |
Oct 28, 2021 | 27.75 | 28.97 | 27.75 | 28.20 | 5,636 | +0.45(+1.62%) |
Oct 27, 2021 | 28.65 | 28.80 | 27.75 | 27.75 | 7,180 | -1.05(-3.65%) |
Oct 26, 2021 | 28.95 | 28.80 | 7,467 | +0.45(+1.59%) | ||
Oct 25, 2021 | 27.90 | 29.40 | 27.90 | 28.35 | 11,175 | +0.75(+2.72%) |
Oct 22, 2021 | 29.10 | 29.10 | 27.37 | 27.60 | 19,169 | -1.05(-3.66%) |
Oct 21, 2021 | 29.70 | 30.00 | 28.65 | 28.65 | 11,569 | -1.05(-3.54%) |
Oct 20, 2021 | 30.60 | 30.75 | 29.40 | 29.70 | 9,440 | -1.20(-3.88%) |
Oct 19, 2021 | 30.45 | 31.35 | 29.40 | 30.90 | 35,973 | +0.90(+3.00%) |
Oct 18, 2021 | 31.05 | 35.70 | 29.55 | 30.00 | 108,051 | +0.75(+2.56%) |
Oct 15, 2021 | 30.00 | 30.45 | 29.25 | 29.25 | 11,127 | -0.15(-0.51%) |
Oct 14, 2021 | 30.30 | 30.75 | 29.40 | 29.40 | 8,601 | -0.60(-2.00%) |
Oct 13, 2021 | 31.05 | 31.58 | 30.00 | 30.00 | 7,178 | -0.90(-2.91%) |
Oct 12, 2021 | 31.65 | 32.37 | 30.90 | 30.90 | 8,564 | -0.75(-2.37%) |
Oct 11, 2021 | 34.20 | 34.20 | 31.50 | 31.65 | 9,506 | -2.62(-7.66%) |
Oct 08, 2021 | 34.35 | 34.35 | 33.15 | 34.27 | 2,889 | -0.08(-0.22%) |
Oct 07, 2021 | 35.25 | 36.45 | 34.20 | 34.35 | 6,268 | -0.90(-2.55%) |
Oct 06, 2021 | 34.20 | 35.40 | 33.75 | 35.25 | 7,171 | +0.30(+0.86%) |
Oct 05, 2021 | 36.15 | 36.90 | 33.90 | 34.95 | 6,896 | -1.05(-2.92%) |
Oct 04, 2021 | 35.85 | 37.05 | 33.90 | 36.00 | 7,323 | -0.30(-0.83%) |
Oct 01, 2021 | 37.95 | 38.25 | 36.00 | 36.30 | 5,777 | -1.35(-3.59%) |
Sep 30, 2021 | 37.65 | 38.70 | 37.05 | 37.65 | 9,193 | -1.35(-3.46%) |
Sep 29, 2021 | 37.05 | 39.15 | 36.15 | 39.00 | 6,985 | +1.95(+5.26%) |
Sep 28, 2021 | 39.15 | 39.15 | 36.30 | 37.05 | 11,694 | -2.55(-6.44%) |
Sep 27, 2021 | 39.60 | 40.50 | 39.00 | 39.60 | 9,186 | +0.30(+0.76%) |
Sep 24, 2021 | 37.35 | 39.75 | 36.48 | 39.30 | 10,833 | +1.20(+3.15%) |
Sep 23, 2021 | 36.90 | 39.00 | 36.45 | 38.10 | 15,165 | +1.50(+4.10%) |
Sep 22, 2021 | 34.95 | 36.90 | 34.65 | 36.60 | 11,160 | +1.80(+5.17%) |
Sep 21, 2021 | 33.00 | 35.55 | 32.40 | 34.80 | 12,958 | +1.95(+5.94%) |
Sep 20, 2021 | 33.60 | 33.75 | 32.55 | 32.85 | 3,855 | -1.50(-4.37%) |
Sep 17, 2021 | 34.50 | 36.00 | 33.86 | 34.35 | 15,052 | +0.15(+0.44%) |
Sep 16, 2021 | 33.00 | 34.91 | 32.85 | 34.20 | 10,173 | +0.90(+2.70%) |
Sep 15, 2021 | 31.65 | 33.45 | 30.60 | 33.30 | 10,282 | +1.65(+5.21%) |
Sep 14, 2021 | 33.15 | 33.15 | 31.65 | 31.65 | 5,214 | -1.20(-3.65%) |
Sep 13, 2021 | 33.90 | 33.90 | 32.25 | 32.85 | 5,560 | -0.45(-1.35%) |
Sep 10, 2021 | 34.05 | 34.35 | 33.00 | 33.30 | 4,367 | -0.15(-0.45%) |
Sep 09, 2021 | 33.30 | 34.20 | 32.85 | 33.45 | 16,321 | +0.00(+0.00%) |
Sep 08, 2021 | 34.95 | 35.25 | 32.10 | 33.45 | 15,524 | -1.05(-3.04%) |
Sep 07, 2021 | 35.70 | 37.05 | 34.05 | 34.50 | 18,739 | -0.75(-2.13%) |
Sep 03, 2021 | 35.70 | 35.85 | 34.65 | 35.25 | 18,106 | -0.15(-0.42%) |
Sep 02, 2021 | 34.20 | 36.15 | 34.18 | 35.40 | 32,148 | +1.35(+3.96%) |
Sep 01, 2021 | 34.50 | 34.80 | 33.45 | 34.05 | 10,076 | -0.15(-0.44%) |
Aug 31, 2021 | 32.70 | 35.25 | 32.70 | 34.20 | 18,686 | +0.90(+2.70%) |
Aug 30, 2021 | 33.00 | 34.95 | 32.70 | 33.30 | 34,776 | +0.00(+0.00%) |
Aug 27, 2021 | 31.65 | 34.65 | 31.54 | 33.30 | 24,563 | +2.10(+6.73%) |
Aug 26, 2021 | 32.25 | 32.85 | 31.05 | 31.20 | 6,509 | -0.90(-2.80%) |
Aug 25, 2021 | 31.80 | 32.70 | 31.05 | 32.10 | 8,640 | +0.75(+2.39%) |
Aug 24, 2021 | 30.45 | 31.95 | 30.00 | 31.35 | 12,787 | +1.35(+4.50%) |
Aug 23, 2021 | 28.50 | 30.60 | 28.20 | 30.00 | 21,088 | +1.95(+6.95%) |
Aug 20, 2021 | 27.00 | 28.50 | 27.00 | 28.05 | 14,327 | +1.20(+4.47%) |
Aug 19, 2021 | 28.50 | 28.95 | 26.55 | 26.85 | 28,445 | -1.80(-6.28%) |
Aug 18, 2021 | 29.25 | 29.70 | 28.20 | 28.65 | 21,914 | +0.00(+0.00%) |
Aug 17, 2021 | 29.55 | 29.70 | 28.12 | 28.65 | 71,744 | -1.35(-4.50%) |
Aug 16, 2021 | 30.60 | 30.60 | 28.50 | 30.00 | 36,625 | -0.60(-1.96%) |
Aug 13, 2021 | 35.40 | 37.50 | 30.00 | 30.60 | 383,538 | -0.75(-2.39%) |
Aug 12, 2021 | 30.75 | 31.80 | 29.85 | 31.35 | 8,957 | +0.75(+2.45%) |
Aug 11, 2021 | 31.20 | 31.20 | 29.70 | 30.60 | 9,624 | -0.60(-1.92%) |
Aug 10, 2021 | 31.95 | 33.55 | 30.45 | 31.20 | 21,054 | -0.75(-2.35%) |
Aug 09, 2021 | 31.20 | 33.75 | 31.20 | 31.95 | 13,243 | +0.45(+1.43%) |
Aug 06, 2021 | 32.40 | 32.61 | 30.90 | 31.50 | 15,105 | -0.90(-2.78%) |
Aug 05, 2021 | 33.15 | 33.81 | 32.40 | 32.40 | 5,504 | -0.90(-2.70%) |
Aug 04, 2021 | 31.65 | 34.05 | 31.65 | 33.30 | 5,977 | +1.50(+4.72%) |
Aug 03, 2021 | 34.35 | 34.50 | 31.50 | 31.80 | 28,147 | -3.00(-8.62%) |