Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.62 | 30.20 | 29.40 | 30.00 | 232,761 | +0.12(+0.40%) |
Oct 28, 2021 | 28.70 | 30.10 | 28.47 | 29.88 | 302,706 | +1.19(+4.15%) |
Oct 27, 2021 | 27.75 | 29.12 | 27.75 | 28.69 | 219,142 | +0.73(+2.61%) |
Oct 26, 2021 | 29.20 | 27.64 | 27.96 | 175,088 | -0.92(-3.19%) | |
Oct 25, 2021 | 28.70 | 29.49 | 28.19 | 28.88 | 128,423 | +0.26(+0.91%) |
Oct 22, 2021 | 29.35 | 29.68 | 28.53 | 28.62 | 172,445 | -0.69(-2.35%) |
Oct 21, 2021 | 28.73 | 29.85 | 28.50 | 29.31 | 215,870 | +0.49(+1.70%) |
Oct 20, 2021 | 28.69 | 29.39 | 27.67 | 28.82 | 118,740 | +0.13(+0.45%) |
Oct 19, 2021 | 28.06 | 28.90 | 27.83 | 28.69 | 83,571 | +0.71(+2.54%) |
Oct 18, 2021 | 27.52 | 28.55 | 26.88 | 27.98 | 89,813 | +0.36(+1.30%) |
Oct 15, 2021 | 27.18 | 27.93 | 26.30 | 27.62 | 68,284 | +0.65(+2.41%) |
Oct 14, 2021 | 26.48 | 27.42 | 26.22 | 26.97 | 141,359 | +0.83(+3.18%) |
Oct 13, 2021 | 24.69 | 26.33 | 24.63 | 26.14 | 359,812 | +1.56(+6.35%) |
Oct 12, 2021 | 24.99 | 25.31 | 24.01 | 24.58 | 123,535 | -0.27(-1.09%) |
Oct 11, 2021 | 24.33 | 25.32 | 24.26 | 24.85 | 136,147 | +0.46(+1.89%) |
Oct 08, 2021 | 24.64 | 24.96 | 24.24 | 24.39 | 56,343 | -0.18(-0.73%) |
Oct 07, 2021 | 24.42 | 25.64 | 24.42 | 24.57 | 134,053 | +0.32(+1.32%) |
Oct 06, 2021 | 25.06 | 26.11 | 24.15 | 24.25 | 162,887 | -1.10(-4.34%) |
Oct 05, 2021 | 24.95 | 25.86 | 24.52 | 25.35 | 249,599 | +0.28(+1.12%) |
Oct 04, 2021 | 25.87 | 25.87 | 24.40 | 25.07 | 418,753 | -0.85(-3.28%) |
Oct 01, 2021 | 24.84 | 26.17 | 24.50 | 25.92 | 109,640 | +1.24(+5.02%) |
Sep 30, 2021 | 24.70 | 25.26 | 24.13 | 24.68 | 119,075 | +0.03(+0.12%) |
Sep 29, 2021 | 24.94 | 25.51 | 24.27 | 24.65 | 182,372 | -0.29(-1.16%) |
Sep 28, 2021 | 25.36 | 25.55 | 24.50 | 24.94 | 152,077 | -0.75(-2.92%) |
Sep 27, 2021 | 25.83 | 25.90 | 25.16 | 25.69 | 119,902 | -0.19(-0.73%) |
Sep 24, 2021 | 26.01 | 26.16 | 25.20 | 25.88 | 114,856 | -0.49(-1.86%) |
Sep 23, 2021 | 26.77 | 27.38 | 26.05 | 26.37 | 106,115 | +0.11(+0.42%) |
Sep 22, 2021 | 25.75 | 26.44 | 25.05 | 26.26 | 151,418 | +0.53(+2.06%) |
Sep 21, 2021 | 25.83 | 27.44 | 25.23 | 25.73 | 273,047 | +0.02(+0.08%) |
Sep 20, 2021 | 26.36 | 26.78 | 25.00 | 25.71 | 170,751 | -1.20(-4.46%) |
Sep 17, 2021 | 26.15 | 27.71 | 26.15 | 26.91 | 157,632 | +0.61(+2.32%) |
Sep 16, 2021 | 25.43 | 26.45 | 24.88 | 26.30 | 144,525 | +0.71(+2.77%) |
Sep 15, 2021 | 26.11 | 26.13 | 25.43 | 25.59 | 134,529 | -0.49(-1.88%) |
Sep 14, 2021 | 27.27 | 27.27 | 25.85 | 26.08 | 298,284 | -1.07(-3.94%) |
Sep 13, 2021 | 28.76 | 28.76 | 26.82 | 27.15 | 144,492 | -0.96(-3.42%) |
Sep 10, 2021 | 29.66 | 30.23 | 27.96 | 28.11 | 150,294 | -1.49(-5.03%) |
Sep 09, 2021 | 29.62 | 30.32 | 29.16 | 29.60 | 177,994 | -0.20(-0.67%) |
Sep 08, 2021 | 29.79 | 30.07 | 28.94 | 29.80 | 161,813 | -0.07(-0.23%) |
Sep 07, 2021 | 29.81 | 30.19 | 29.06 | 29.87 | 281,080 | -0.08(-0.27%) |
Sep 03, 2021 | 29.95 | 30.54 | 29.51 | 29.95 | 118,758 | -0.27(-0.89%) |
Sep 02, 2021 | 30.00 | 30.35 | 29.40 | 30.22 | 130,386 | +0.51(+1.72%) |
Sep 01, 2021 | 28.61 | 30.00 | 28.11 | 29.71 | 155,623 | +1.15(+4.03%) |
Aug 31, 2021 | 28.27 | 28.92 | 27.71 | 28.56 | 107,724 | +0.08(+0.28%) |
Aug 30, 2021 | 27.86 | 28.56 | 27.27 | 28.48 | 137,948 | +0.72(+2.59%) |
Aug 27, 2021 | 27.16 | 28.22 | 26.93 | 27.76 | 120,547 | +0.63(+2.32%) |
Aug 26, 2021 | 27.73 | 28.14 | 27.06 | 27.13 | 55,176 | -0.90(-3.21%) |
Aug 25, 2021 | 28.09 | 28.19 | 27.29 | 28.03 | 43,581 | +0.00(+0.00%) |
Aug 24, 2021 | 26.64 | 28.10 | 26.41 | 28.03 | 102,397 | +1.47(+5.53%) |
Aug 23, 2021 | 27.02 | 27.35 | 26.33 | 26.56 | 81,344 | -0.35(-1.30%) |
Aug 20, 2021 | 27.15 | 27.49 | 26.77 | 26.91 | 163,348 | -0.39(-1.43%) |
Aug 19, 2021 | 27.08 | 28.40 | 27.00 | 27.30 | 140,990 | -0.12(-0.44%) |
Aug 18, 2021 | 27.31 | 27.86 | 27.01 | 27.42 | 131,712 | -0.17(-0.62%) |
Aug 17, 2021 | 27.76 | 27.86 | 27.30 | 27.59 | 134,995 | -0.50(-1.78%) |
Aug 16, 2021 | 30.06 | 30.06 | 27.71 | 28.09 | 181,641 | -2.31(-7.60%) |
Aug 13, 2021 | 30.80 | 31.12 | 29.85 | 30.40 | 219,683 | -0.48(-1.55%) |
Aug 12, 2021 | 31.41 | 31.45 | 30.32 | 30.88 | 194,172 | -0.27(-0.87%) |
Aug 11, 2021 | 31.00 | 31.40 | 30.00 | 31.15 | 155,180 | +0.03(+0.10%) |
Aug 10, 2021 | 30.69 | 31.96 | 30.64 | 31.12 | 464,969 | +0.26(+0.84%) |
Aug 09, 2021 | 30.65 | 31.00 | 29.25 | 30.86 | 845,417 | -0.35(-1.12%) |
Aug 06, 2021 | 32.63 | 33.36 | 30.68 | 31.21 | 249,964 | -0.99(-3.07%) |
Aug 05, 2021 | 30.83 | 33.77 | 30.83 | 32.20 | 291,937 | +0.75(+2.38%) |
Aug 04, 2021 | 30.64 | 31.77 | 30.07 | 31.45 | 93,053 | +0.73(+2.38%) |
Aug 03, 2021 | 30.91 | 31.20 | 29.11 | 30.72 | 194,368 | +0.15(+0.49%) |
Aug 02, 2021 | 31.43 | 31.44 | 30.28 | 30.57 | 130,193 | -0.72(-2.30%) |
Jul 30, 2021 | 31.94 | 32.07 | 30.92 | 31.29 | 111,016 | -0.64(-2.00%) |
Jul 29, 2021 | 30.84 | 32.24 | 30.38 | 31.93 | 199,751 | +1.09(+3.53%) |
Jul 28, 2021 | 30.19 | 31.02 | 29.85 | 30.84 | 117,425 | +0.37(+1.21%) |
Jul 27, 2021 | 30.43 | 31.46 | 29.51 | 30.47 | 101,235 | +0.11(+0.36%) |
Jul 26, 2021 | 31.74 | 31.74 | 29.83 | 30.36 | 155,566 | -1.18(-3.74%) |
Jul 23, 2021 | 32.10 | 32.10 | 30.61 | 31.54 | 243,810 | -0.36(-1.13%) |
Jul 22, 2021 | 32.67 | 33.02 | 31.28 | 31.90 | 139,574 | -0.71(-2.18%) |
Jul 21, 2021 | 32.44 | 32.97 | 31.81 | 32.61 | 310,945 | +0.19(+0.59%) |
Jul 20, 2021 | 32.63 | 32.63 | 31.57 | 32.42 | 181,922 | +0.32(+1.00%) |
Jul 19, 2021 | 31.13 | 32.15 | 30.28 | 32.10 | 266,912 | -0.06(-0.19%) |
Jul 16, 2021 | 32.55 | 32.79 | 31.33 | 32.16 | 187,003 | -0.09(-0.28%) |
Jul 15, 2021 | 32.73 | 32.73 | 30.25 | 32.25 | 140,293 | +1.07(+3.43%) |
Jul 14, 2021 | 34.00 | 34.00 | 30.96 | 31.18 | 235,561 | -2.32(-6.93%) |
Jul 13, 2021 | 34.85 | 35.56 | 33.00 | 33.50 | 250,113 | -1.66(-4.72%) |
Jul 12, 2021 | 35.66 | 36.00 | 34.94 | 35.16 | 187,311 | -0.60(-1.68%) |
Jul 09, 2021 | 34.83 | 35.85 | 34.83 | 35.76 | 25,192 | +0.87(+2.49%) |
Jul 08, 2021 | 35.58 | 35.58 | 34.53 | 34.89 | 64,407 | -1.35(-3.73%) |
Jul 07, 2021 | 36.67 | 37.04 | 35.92 | 36.24 | 147,380 | -0.43(-1.17%) |
Jul 06, 2021 | 36.72 | 36.76 | 36.11 | 36.67 | 78,914 | +0.05(+0.14%) |
Jul 02, 2021 | 36.49 | 36.78 | 36.34 | 36.62 | 105,228 | +0.39(+1.08%) |
Jul 01, 2021 | 35.71 | 36.49 | 35.42 | 36.23 | 99,482 | +0.56(+1.57%) |
Jun 30, 2021 | 36.80 | 37.33 | 35.25 | 35.67 | 138,864 | -1.21(-3.28%) |
Jun 29, 2021 | 36.73 | 37.99 | 36.56 | 36.88 | 145,543 | +0.18(+0.49%) |
Jun 28, 2021 | 35.90 | 38.34 | 35.36 | 36.70 | 179,586 | +0.66(+1.83%) |
Jun 25, 2021 | 38.19 | 38.63 | 35.00 | 36.04 | 905,927 | -1.69(-4.48%) |
Jun 24, 2021 | 36.34 | 38.41 | 36.18 | 37.73 | 117,060 | +1.76(+4.89%) |
Jun 23, 2021 | 36.00 | 36.57 | 35.55 | 35.97 | 93,634 | -0.03(-0.08%) |
Jun 22, 2021 | 35.52 | 36.86 | 35.44 | 36.00 | 121,729 | +0.50(+1.41%) |
Jun 21, 2021 | 34.23 | 35.67 | 34.23 | 35.50 | 235,566 | +1.04(+3.02%) |
Jun 18, 2021 | 32.86 | 34.52 | 32.65 | 34.46 | 113,805 | +1.49(+4.52%) |
Jun 17, 2021 | 32.60 | 33.30 | 32.33 | 32.97 | 109,090 | +0.31(+0.95%) |
Jun 16, 2021 | 32.19 | 32.88 | 32.15 | 32.66 | 153,511 | +0.00(+0.00%) |
Jun 15, 2021 | 32.84 | 33.28 | 32.39 | 32.66 | 110,960 | -0.15(-0.46%) |
Jun 14, 2021 | 31.99 | 33.31 | 31.98 | 32.81 | 137,168 | +0.80(+2.50%) |
Jun 11, 2021 | 32.00 | 32.55 | 31.52 | 32.01 | 143,953 | -0.24(-0.74%) |
Jun 10, 2021 | 31.79 | 32.45 | 31.51 | 32.25 | 63,039 | +0.32(+1.00%) |
Jun 09, 2021 | 32.87 | 33.29 | 31.78 | 31.93 | 95,300 | -1.06(-3.21%) |
Jun 08, 2021 | 33.49 | 34.40 | 32.93 | 32.99 | 116,401 | -0.35(-1.05%) |
Jun 07, 2021 | 32.89 | 33.55 | 32.86 | 33.34 | 274,269 | +0.28(+0.85%) |
Jun 04, 2021 | 32.84 | 33.37 | 32.39 | 33.06 | 152,774 | +0.10(+0.30%) |
Jun 03, 2021 | 33.06 | 33.39 | 32.43 | 32.96 | 162,795 | -0.58(-1.73%) |
Jun 02, 2021 | 33.49 | 33.64 | 32.97 | 33.54 | 123,056 | -0.04(-0.12%) |
Jun 01, 2021 | 33.28 | 33.88 | 32.67 | 33.58 | 171,803 | +0.31(+0.93%) |
May 28, 2021 | 33.48 | 33.98 | 32.67 | 33.27 | 98,317 | -0.21(-0.63%) |
May 27, 2021 | 33.66 | 34.94 | 32.60 | 33.48 | 192,234 | -0.70(-2.05%) |
May 26, 2021 | 33.50 | 34.95 | 33.33 | 34.18 | 251,691 | +0.88(+2.64%) |
May 25, 2021 | 32.25 | 33.32 | 32.18 | 33.30 | 220,841 | +1.30(+4.06%) |
May 24, 2021 | 30.78 | 32.50 | 30.78 | 32.00 | 148,334 | +1.29(+4.20%) |
May 21, 2021 | 30.69 | 31.54 | 30.35 | 30.71 | 221,972 | +0.41(+1.35%) |
May 20, 2021 | 28.09 | 30.76 | 28.09 | 30.30 | 575,044 | +3.06(+11.23%) |
May 19, 2021 | 26.64 | 28.07 | 26.54 | 27.24 | 166,551 | -0.33(-1.20%) |
May 18, 2021 | 26.46 | 28.45 | 26.12 | 27.57 | 476,709 | +0.51(+1.88%) |
May 17, 2021 | 28.58 | 28.95 | 26.85 | 27.06 | 761,930 | -2.18(-7.46%) |
May 14, 2021 | 30.00 | 30.57 | 28.47 | 29.24 | 953,671 | -1.78(-5.74%) |
May 13, 2021 | 32.47 | 35.15 | 30.41 | 31.02 | 220,002 | -1.63(-4.99%) |
May 12, 2021 | 35.60 | 35.98 | 32.26 | 32.65 | 366,566 | -3.38(-9.38%) |
May 11, 2021 | 38.00 | 38.29 | 35.90 | 36.03 | 165,250 | -2.89(-7.43%) |
May 10, 2021 | 38.30 | 40.38 | 38.00 | 38.92 | 200,203 | +0.27(+0.70%) |
May 07, 2021 | 41.94 | 42.32 | 37.52 | 38.65 | 325,482 | -3.28(-7.82%) |
May 06, 2021 | 42.55 | 42.55 | 41.22 | 41.93 | 130,657 | -0.78(-1.83%) |
May 05, 2021 | 42.50 | 43.69 | 41.43 | 42.71 | 246,250 | +0.21(+0.49%) |
May 04, 2021 | 46.24 | 46.24 | 42.07 | 42.50 | 71,806 | -3.96(-8.52%) |
May 03, 2021 | 48.09 | 48.09 | 45.91 | 46.46 | 35,268 | -1.23(-2.58%) |
Apr 30, 2021 | 47.14 | 48.17 | 46.11 | 47.69 | 38,000 | +0.02(+0.04%) |
Apr 29, 2021 | 47.71 | 48.28 | 46.01 | 47.67 | 39,289 | +0.67(+1.43%) |
Apr 28, 2021 | 46.63 | 47.28 | 46.22 | 47.00 | 37,481 | +0.29(+0.62%) |
Apr 27, 2021 | 46.28 | 47.47 | 44.26 | 46.71 | 55,663 | +0.88(+1.92%) |
Apr 26, 2021 | 44.36 | 46.98 | 43.98 | 45.83 | 115,971 | +1.20(+2.69%) |
Apr 23, 2021 | 44.69 | 45.25 | 43.03 | 44.63 | 108,100 | +0.39(+0.88%) |
Apr 22, 2021 | 42.30 | 45.70 | 41.17 | 44.24 | 151,779 | +2.19(+5.21%) |
Apr 21, 2021 | 41.09 | 42.74 | 40.18 | 42.05 | 217,565 | +0.61(+1.47%) |
Apr 20, 2021 | 41.35 | 42.01 | 40.10 | 41.44 | 337,300 | -0.13(-0.31%) |
Apr 19, 2021 | 42.74 | 42.74 | 40.03 | 41.57 | 407,267 | -0.56(-1.33%) |
Apr 16, 2021 | 42.00 | 45.42 | 41.27 | 42.13 | 334,600 | +0.50(+1.20%) |
Apr 15, 2021 | 42.65 | 48.50 | 41.60 | 41.63 | 1,267,532 | -1.37(-3.19%) |