Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.30 | 33.90 | 32.45 | 32.90 | 155,958 | -0.79(-2.34%) |
Oct 28, 2021 | 31.30 | 33.96 | 31.20 | 33.69 | 293,946 | +2.49(+7.98%) |
Oct 27, 2021 | 32.10 | 32.20 | 31.05 | 31.20 | 97,405 | -1.00(-3.11%) |
Oct 26, 2021 | 32.90 | 32.20 | 122,200 | -0.50(-1.53%) | ||
Oct 25, 2021 | 33.00 | 32.70 | 99,096 | -0.50(-1.51%) | ||
Oct 22, 2021 | 34.60 | 34.70 | 32.85 | 33.20 | 91,562 | -1.10(-3.21%) |
Oct 21, 2021 | 33.80 | 34.40 | 32.90 | 34.30 | 124,260 | +0.50(+1.48%) |
Oct 20, 2021 | 33.20 | 33.90 | 32.60 | 33.80 | 78,187 | +0.60(+1.81%) |
Oct 19, 2021 | 32.90 | 33.50 | 31.75 | 33.20 | 104,170 | +0.60(+1.84%) |
Oct 18, 2021 | 34.40 | 34.41 | 32.55 | 32.60 | 92,284 | -1.20(-3.55%) |
Oct 15, 2021 | 34.00 | 34.15 | 33.10 | 33.80 | 98,221 | +0.20(+0.60%) |
Oct 14, 2021 | 35.70 | 35.70 | 33.25 | 33.60 | 115,510 | -1.20(-3.45%) |
Oct 13, 2021 | 34.50 | 35.80 | 34.20 | 34.80 | 127,969 | +1.00(+2.96%) |
Oct 12, 2021 | 33.00 | 33.96 | 32.85 | 33.80 | 72,516 | +1.00(+3.05%) |
Oct 11, 2021 | 33.00 | 33.60 | 32.70 | 32.80 | 70,919 | -0.20(-0.61%) |
Oct 08, 2021 | 32.90 | 34.20 | 32.60 | 33.00 | 78,527 | +0.00(+0.00%) |
Oct 07, 2021 | 31.70 | 33.70 | 31.40 | 33.00 | 104,484 | +1.80(+5.77%) |
Oct 06, 2021 | 31.10 | 31.60 | 30.40 | 31.20 | 82,796 | -0.40(-1.27%) |
Oct 05, 2021 | 32.40 | 32.61 | 31.30 | 31.60 | 96,286 | -0.45(-1.40%) |
Oct 04, 2021 | 32.90 | 32.90 | 31.50 | 32.05 | 75,143 | -0.85(-2.58%) |
Oct 01, 2021 | 32.90 | 33.20 | 32.15 | 32.90 | 65,506 | +0.00(+0.00%) |
Sep 30, 2021 | 32.80 | 33.50 | 32.30 | 32.90 | 90,451 | +0.60(+1.86%) |
Sep 29, 2021 | 34.10 | 34.40 | 32.10 | 32.30 | 162,177 | -1.60(-4.72%) |
Sep 28, 2021 | 35.90 | 36.80 | 33.90 | 33.90 | 159,907 | -2.20(-6.09%) |
Sep 27, 2021 | 34.00 | 36.50 | 33.50 | 36.10 | 141,812 | +2.30(+6.80%) |
Sep 24, 2021 | 34.20 | 34.70 | 33.62 | 33.80 | 102,035 | -1.60(-4.52%) |
Sep 23, 2021 | 34.70 | 36.70 | 34.70 | 35.40 | 156,617 | +1.00(+2.91%) |
Sep 22, 2021 | 33.00 | 35.10 | 32.80 | 34.40 | 120,835 | +1.60(+4.88%) |
Sep 21, 2021 | 32.80 | 33.20 | 32.00 | 32.80 | 80,696 | +0.30(+0.92%) |
Sep 20, 2021 | 32.50 | 34.00 | 31.70 | 32.50 | 204,276 | -1.10(-3.27%) |
Sep 17, 2021 | 33.30 | 33.80 | 32.50 | 33.60 | 144,344 | -0.10(-0.30%) |
Sep 16, 2021 | 34.10 | 34.30 | 33.43 | 33.70 | 73,901 | -0.50(-1.46%) |
Sep 15, 2021 | 33.50 | 34.40 | 33.35 | 34.20 | 108,166 | +0.60(+1.79%) |
Sep 14, 2021 | 35.40 | 35.70 | 33.30 | 33.60 | 128,122 | -1.20(-3.45%) |
Sep 13, 2021 | 35.30 | 35.40 | 33.90 | 34.80 | 143,302 | +0.19(+0.54%) |
Sep 10, 2021 | 37.00 | 37.00 | 34.60 | 34.61 | 251,829 | -1.79(-4.91%) |
Sep 09, 2021 | 36.40 | 37.80 | 35.55 | 36.40 | 168,212 | -0.30(-0.82%) |
Sep 08, 2021 | 38.60 | 38.60 | 36.00 | 36.70 | 215,273 | -1.80(-4.68%) |
Sep 07, 2021 | 39.00 | 39.85 | 38.40 | 38.50 | 122,154 | -0.70(-1.79%) |
Sep 03, 2021 | 39.60 | 39.80 | 38.20 | 39.20 | 149,864 | -0.30(-0.76%) |
Sep 02, 2021 | 40.00 | 40.40 | 39.20 | 39.50 | 148,257 | +0.00(+0.00%) |
Sep 01, 2021 | 39.70 | 40.10 | 38.90 | 39.50 | 88,562 | -0.10(-0.25%) |
Aug 31, 2021 | 38.90 | 40.20 | 38.70 | 39.60 | 170,052 | +0.90(+2.33%) |
Aug 30, 2021 | 40.90 | 41.10 | 38.55 | 38.70 | 175,189 | -2.10(-5.15%) |
Aug 27, 2021 | 40.00 | 41.80 | 39.70 | 40.80 | 131,399 | +0.90(+2.26%) |
Aug 26, 2021 | 40.20 | 41.77 | 39.90 | 39.90 | 120,577 | -0.80(-1.97%) |
Aug 25, 2021 | 42.10 | 42.29 | 40.60 | 40.70 | 124,569 | -0.80(-1.93%) |
Aug 24, 2021 | 40.40 | 42.15 | 40.40 | 41.50 | 116,293 | +1.10(+2.72%) |
Aug 23, 2021 | 38.90 | 40.80 | 38.60 | 40.40 | 192,772 | +2.50(+6.60%) |
Aug 20, 2021 | 38.70 | 39.00 | 37.70 | 37.90 | 153,926 | -0.50(-1.30%) |
Aug 19, 2021 | 40.00 | 40.60 | 38.20 | 38.40 | 217,126 | -2.50(-6.11%) |
Aug 18, 2021 | 40.60 | 42.40 | 40.10 | 40.90 | 148,285 | +0.50(+1.24%) |
Aug 17, 2021 | 41.90 | 41.90 | 40.00 | 40.40 | 233,766 | -1.90(-4.49%) |
Aug 16, 2021 | 43.90 | 44.05 | 42.20 | 42.30 | 204,962 | -2.20(-4.94%) |
Aug 13, 2021 | 47.60 | 47.60 | 44.40 | 44.50 | 234,849 | -2.70(-5.72%) |
Aug 12, 2021 | 48.90 | 49.25 | 47.00 | 47.20 | 167,095 | -2.30(-4.65%) |
Aug 11, 2021 | 49.20 | 49.60 | 47.20 | 49.50 | 187,780 | +0.90(+1.85%) |
Aug 10, 2021 | 47.40 | 48.80 | 46.40 | 48.60 | 261,078 | +1.40(+2.97%) |
Aug 09, 2021 | 50.40 | 50.41 | 45.41 | 47.20 | 612,600 | -3.00(-5.98%) |
Aug 06, 2021 | 44.10 | 51.80 | 43.70 | 50.20 | 1,867,796 | +11.00(+28.06%) |
Aug 05, 2021 | 37.70 | 40.40 | 37.10 | 39.20 | 282,492 | +1.50(+3.98%) |
Aug 04, 2021 | 37.90 | 40.25 | 37.70 | 37.70 | 153,885 | -0.90(-2.33%) |
Aug 03, 2021 | 40.20 | 40.60 | 37.30 | 38.60 | 248,988 | -1.50(-3.74%) |