Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.62 | 31.85 | 29.50 | 31.80 | 3,354,591 | +2.19(+7.40%) |
Oct 28, 2021 | 28.33 | 30.49 | 28.12 | 29.61 | 2,392,678 | +1.29(+4.56%) |
Oct 27, 2021 | 29.44 | 30.10 | 28.15 | 28.32 | 1,101,036 | -0.82(-2.81%) |
Oct 26, 2021 | 29.00 | 29.14 | 1,809,730 | +0.22(+0.76%) | ||
Oct 25, 2021 | 27.70 | 29.24 | 27.36 | 28.92 | 1,706,337 | +1.24(+4.48%) |
Oct 22, 2021 | 29.43 | 27.43 | 27.68 | 1,846,460 | -1.54(-5.27%) | |
Oct 21, 2021 | 28.63 | 30.17 | 28.38 | 29.22 | 1,393,946 | +0.31(+1.07%) |
Oct 20, 2021 | 29.00 | 29.02 | 28.15 | 28.91 | 1,040,136 | -0.14(-0.48%) |
Oct 19, 2021 | 28.95 | 29.60 | 28.61 | 29.05 | 1,455,618 | +0.26(+0.90%) |
Oct 18, 2021 | 28.11 | 29.08 | 28.02 | 28.79 | 828,682 | +0.46(+1.62%) |
Oct 15, 2021 | 28.92 | 29.27 | 28.31 | 28.33 | 1,048,726 | -0.38(-1.32%) |
Oct 14, 2021 | 29.45 | 29.45 | 28.20 | 28.71 | 984,396 | -0.56(-1.91%) |
Oct 13, 2021 | 28.94 | 29.40 | 28.38 | 29.27 | 1,177,231 | +0.72(+2.52%) |
Oct 12, 2021 | 27.68 | 28.90 | 27.48 | 28.55 | 1,183,998 | +1.41(+5.20%) |
Oct 11, 2021 | 27.02 | 28.03 | 26.97 | 27.14 | 654,420 | +0.05(+0.18%) |
Oct 08, 2021 | 27.44 | 27.93 | 26.88 | 27.09 | 723,245 | -0.12(-0.44%) |
Oct 07, 2021 | 27.62 | 28.28 | 27.12 | 27.21 | 1,698,110 | +0.14(+0.52%) |
Oct 06, 2021 | 26.58 | 27.54 | 26.34 | 27.07 | 945,309 | +0.24(+0.89%) |
Oct 05, 2021 | 26.77 | 27.18 | 26.26 | 26.83 | 1,217,216 | +0.21(+0.79%) |
Oct 04, 2021 | 28.05 | 28.05 | 26.21 | 26.62 | 1,799,115 | -1.66(-5.87%) |
Oct 01, 2021 | 28.82 | 29.07 | 28.00 | 28.28 | 748,308 | -0.33(-1.15%) |
Sep 30, 2021 | 28.25 | 28.78 | 27.55 | 28.61 | 1,481,995 | +0.66(+2.36%) |
Sep 29, 2021 | 29.06 | 29.67 | 27.85 | 27.95 | 1,642,255 | -1.06(-3.65%) |
Sep 28, 2021 | 29.60 | 29.90 | 28.56 | 29.01 | 1,412,775 | -0.92(-3.07%) |
Sep 27, 2021 | 29.06 | 30.68 | 28.39 | 29.93 | 1,726,206 | +0.85(+2.92%) |
Sep 24, 2021 | 30.20 | 30.34 | 28.93 | 29.08 | 1,928,097 | -1.63(-5.31%) |
Sep 23, 2021 | 30.20 | 31.04 | 29.96 | 30.71 | 948,386 | +0.81(+2.71%) |
Sep 22, 2021 | 29.76 | 30.30 | 29.45 | 29.90 | 1,241,313 | +0.17(+0.57%) |
Sep 21, 2021 | 29.01 | 30.50 | 29.00 | 29.73 | 1,840,976 | +0.93(+3.23%) |
Sep 20, 2021 | 28.72 | 29.59 | 28.40 | 28.80 | 1,687,478 | -1.23(-4.10%) |
Sep 17, 2021 | 30.05 | 30.40 | 29.45 | 30.03 | 3,269,831 | +0.31(+1.04%) |
Sep 16, 2021 | 29.96 | 30.38 | 28.85 | 29.72 | 1,878,439 | -0.61(-2.01%) |
Sep 15, 2021 | 29.79 | 30.45 | 28.94 | 30.33 | 1,557,389 | +0.29(+0.97%) |
Sep 14, 2021 | 29.81 | 30.88 | 29.35 | 30.04 | 1,323,092 | +0.25(+0.84%) |
Sep 13, 2021 | 30.80 | 31.34 | 28.69 | 29.79 | 3,422,866 | -0.86(-2.81%) |
Sep 10, 2021 | 32.36 | 32.36 | 30.64 | 30.65 | 1,371,052 | -1.25(-3.92%) |
Sep 09, 2021 | 31.33 | 32.69 | 30.77 | 31.90 | 1,440,278 | +0.69(+2.21%) |
Sep 08, 2021 | 32.88 | 32.88 | 31.10 | 31.21 | 1,220,168 | -1.64(-4.99%) |
Sep 07, 2021 | 33.02 | 33.96 | 32.64 | 32.85 | 909,720 | -0.12(-0.36%) |
Sep 03, 2021 | 32.90 | 33.73 | 32.45 | 32.97 | 802,791 | -0.33(-0.99%) |
Sep 02, 2021 | 33.90 | 34.66 | 32.91 | 33.30 | 2,164,273 | +0.36(+1.09%) |
Sep 01, 2021 | 32.47 | 33.61 | 32.11 | 32.94 | 1,184,623 | +0.51(+1.57%) |
Aug 31, 2021 | 31.19 | 32.84 | 31.19 | 32.43 | 1,508,913 | +1.19(+3.81%) |
Aug 30, 2021 | 31.59 | 31.65 | 30.66 | 31.24 | 833,754 | -0.14(-0.45%) |
Aug 27, 2021 | 30.73 | 32.37 | 30.42 | 31.38 | 1,597,286 | +0.64(+2.08%) |
Aug 26, 2021 | 31.81 | 32.41 | 30.57 | 30.74 | 985,493 | -1.19(-3.73%) |
Aug 25, 2021 | 32.65 | 32.86 | 31.87 | 31.93 | 1,055,686 | -0.65(-2.00%) |
Aug 24, 2021 | 32.26 | 33.18 | 32.08 | 32.58 | 1,149,108 | +0.43(+1.34%) |
Aug 23, 2021 | 31.09 | 32.40 | 30.80 | 32.15 | 1,039,129 | +1.44(+4.69%) |
Aug 20, 2021 | 29.98 | 31.09 | 29.85 | 30.71 | 1,227,458 | +0.89(+2.98%) |
Aug 19, 2021 | 30.58 | 31.43 | 29.75 | 29.82 | 1,334,336 | -1.36(-4.36%) |
Aug 18, 2021 | 30.62 | 32.01 | 29.75 | 31.18 | 1,271,170 | +0.92(+3.04%) |
Aug 17, 2021 | 30.80 | 31.61 | 29.80 | 30.26 | 1,973,178 | -1.31(-4.15%) |
Aug 16, 2021 | 31.98 | 33.22 | 31.50 | 31.57 | 1,568,318 | -0.93(-2.86%) |
Aug 13, 2021 | 33.51 | 33.85 | 31.95 | 32.50 | 1,780,457 | -1.59(-4.66%) |
Aug 12, 2021 | 33.90 | 34.64 | 31.68 | 34.09 | 4,143,460 | -1.91(-5.31%) |
Aug 11, 2021 | 37.19 | 37.19 | 34.33 | 36.00 | 1,875,639 | -0.65(-1.77%) |
Aug 10, 2021 | 36.21 | 37.46 | 35.80 | 36.65 | 1,725,916 | +0.93(+2.60%) |
Aug 09, 2021 | 33.90 | 36.84 | 33.32 | 35.72 | 2,401,470 | +1.85(+5.46%) |
Aug 06, 2021 | 36.25 | 36.40 | 33.54 | 33.87 | 1,591,120 | -1.53(-4.32%) |
Aug 05, 2021 | 34.96 | 36.60 | 34.00 | 35.40 | 2,157,335 | +1.27(+3.72%) |
Aug 04, 2021 | 33.60 | 35.28 | 33.30 | 34.13 | 1,095,130 | +0.09(+0.26%) |
Aug 03, 2021 | 33.67 | 34.33 | 32.23 | 34.04 | 975,132 | +0.00(+0.00%) |