Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.49 | 29.32 | 28.07 | 28.22 | 154,748 | -0.35(-1.23%) |
Oct 28, 2021 | 27.72 | 28.71 | 27.22 | 28.57 | 179,361 | +0.94(+3.40%) |
Oct 27, 2021 | 28.10 | 28.64 | 27.31 | 27.63 | 185,796 | -0.48(-1.71%) |
Oct 26, 2021 | 28.44 | 28.11 | 278,389 | -0.10(-0.35%) | ||
Oct 25, 2021 | 27.88 | 28.21 | 491,509 | +0.81(+2.96%) | ||
Oct 22, 2021 | 31.87 | 26.96 | 27.40 | 1,419,920 | -8.36(-23.38%) | |
Oct 21, 2021 | 35.31 | 36.15 | 35.23 | 35.76 | 118,249 | +0.47(+1.33%) |
Oct 20, 2021 | 34.97 | 35.77 | 34.56 | 35.29 | 105,198 | +0.47(+1.35%) |
Oct 19, 2021 | 34.50 | 35.08 | 33.80 | 34.82 | 115,619 | +0.65(+1.90%) |
Oct 18, 2021 | 33.66 | 34.25 | 33.44 | 34.17 | 99,514 | +0.24(+0.71%) |
Oct 15, 2021 | 34.70 | 34.70 | 33.54 | 33.93 | 142,671 | -0.06(-0.18%) |
Oct 14, 2021 | 33.99 | 34.21 | 33.10 | 33.99 | 220,323 | +0.73(+2.19%) |
Oct 13, 2021 | 33.07 | 33.75 | 32.88 | 33.26 | 125,134 | +0.37(+1.12%) |
Oct 12, 2021 | 33.35 | 34.51 | 32.54 | 32.89 | 311,296 | -1.10(-3.24%) |
Oct 11, 2021 | 34.85 | 35.23 | 33.58 | 33.99 | 185,816 | -0.74(-2.13%) |
Oct 08, 2021 | 37.07 | 37.07 | 34.68 | 34.73 | 126,381 | -2.09(-5.68%) |
Oct 07, 2021 | 36.77 | 37.31 | 36.41 | 36.82 | 169,544 | +0.64(+1.77%) |
Oct 06, 2021 | 36.69 | 37.62 | 36.06 | 36.18 | 167,913 | -1.17(-3.13%) |
Oct 05, 2021 | 36.28 | 38.53 | 36.03 | 37.35 | 146,955 | +0.98(+2.69%) |
Oct 04, 2021 | 37.68 | 37.68 | 36.01 | 36.37 | 165,379 | -1.24(-3.30%) |
Oct 01, 2021 | 36.52 | 37.81 | 35.69 | 37.61 | 208,050 | +1.42(+3.92%) |
Sep 30, 2021 | 35.85 | 36.60 | 35.41 | 36.19 | 133,283 | +0.71(+2.00%) |
Sep 29, 2021 | 37.51 | 38.21 | 34.50 | 35.48 | 231,207 | -1.92(-5.13%) |
Sep 28, 2021 | 35.91 | 38.43 | 35.43 | 37.40 | 370,866 | +0.94(+2.58%) |
Sep 27, 2021 | 35.80 | 37.00 | 35.34 | 36.46 | 118,216 | +0.76(+2.13%) |
Sep 24, 2021 | 35.28 | 36.07 | 34.50 | 35.70 | 175,480 | +0.28(+0.79%) |
Sep 23, 2021 | 35.33 | 36.18 | 34.05 | 35.42 | 247,850 | +0.11(+0.31%) |
Sep 22, 2021 | 34.30 | 35.91 | 34.07 | 35.31 | 107,816 | +1.24(+3.64%) |
Sep 21, 2021 | 34.89 | 35.32 | 33.36 | 34.07 | 198,110 | -0.39(-1.13%) |
Sep 20, 2021 | 34.12 | 34.79 | 33.47 | 34.46 | 181,086 | -0.94(-2.66%) |
Sep 17, 2021 | 36.53 | 36.76 | 35.17 | 35.40 | 574,363 | -1.06(-2.91%) |
Sep 16, 2021 | 35.78 | 36.63 | 35.40 | 36.46 | 124,353 | +0.66(+1.84%) |
Sep 15, 2021 | 34.86 | 35.81 | 34.60 | 35.80 | 133,706 | +0.80(+2.29%) |
Sep 14, 2021 | 35.28 | 35.66 | 34.49 | 35.00 | 196,852 | -0.28(-0.79%) |
Sep 13, 2021 | 34.86 | 35.49 | 33.42 | 35.28 | 163,936 | +0.88(+2.56%) |
Sep 10, 2021 | 35.97 | 37.09 | 34.35 | 34.40 | 123,004 | -1.60(-4.44%) |
Sep 09, 2021 | 34.11 | 36.75 | 33.96 | 36.00 | 275,199 | +2.05(+6.04%) |
Sep 08, 2021 | 36.02 | 36.37 | 33.81 | 33.95 | 258,592 | -2.25(-6.22%) |
Sep 07, 2021 | 36.52 | 37.97 | 36.10 | 36.20 | 182,584 | -0.30(-0.82%) |
Sep 03, 2021 | 37.78 | 37.78 | 36.28 | 36.50 | 250,541 | -1.20(-3.18%) |
Sep 02, 2021 | 37.95 | 38.50 | 37.45 | 37.70 | 156,569 | +0.31(+0.83%) |
Sep 01, 2021 | 38.01 | 38.50 | 37.01 | 37.39 | 113,632 | -0.08(-0.21%) |
Aug 31, 2021 | 36.82 | 37.71 | 36.07 | 37.47 | 248,788 | +0.64(+1.74%) |
Aug 30, 2021 | 38.43 | 38.67 | 36.67 | 36.83 | 139,759 | -1.29(-3.38%) |
Aug 27, 2021 | 36.52 | 38.59 | 36.52 | 38.12 | 139,571 | +1.65(+4.52%) |
Aug 26, 2021 | 37.43 | 38.00 | 36.11 | 36.47 | 111,186 | -0.72(-1.94%) |
Aug 25, 2021 | 37.68 | 39.15 | 37.00 | 37.19 | 158,830 | -0.53(-1.41%) |
Aug 24, 2021 | 37.06 | 38.00 | 36.85 | 37.72 | 126,092 | +0.92(+2.50%) |
Aug 23, 2021 | 35.83 | 37.20 | 35.76 | 36.80 | 121,418 | +1.39(+3.93%) |
Aug 20, 2021 | 35.74 | 36.64 | 34.50 | 35.41 | 278,834 | -0.24(-0.67%) |
Aug 19, 2021 | 35.97 | 37.26 | 35.53 | 35.65 | 127,879 | -1.26(-3.41%) |
Aug 18, 2021 | 35.26 | 37.45 | 34.93 | 36.91 | 205,763 | +1.27(+3.56%) |
Aug 17, 2021 | 38.01 | 37.75 | 35.18 | 35.64 | 320,814 | -2.11(-5.59%) |
Aug 16, 2021 | 37.10 | 39.27 | 36.37 | 37.75 | 279,419 | +0.70(+1.89%) |
Aug 13, 2021 | 40.26 | 40.26 | 36.64 | 37.05 | 231,730 | -3.28(-8.13%) |
Aug 12, 2021 | 40.02 | 41.22 | 39.20 | 40.33 | 194,903 | +0.35(+0.88%) |
Aug 11, 2021 | 43.00 | 43.14 | 39.71 | 39.98 | 255,233 | -3.00(-6.98%) |
Aug 10, 2021 | 41.41 | 43.33 | 38.25 | 42.98 | 406,897 | +0.23(+0.54%) |
Aug 09, 2021 | 43.26 | 44.16 | 42.00 | 42.75 | 290,044 | +0.46(+1.09%) |
Aug 06, 2021 | 41.80 | 42.71 | 41.02 | 42.29 | 112,763 | +0.42(+1.00%) |
Aug 05, 2021 | 40.85 | 42.76 | 40.85 | 41.87 | 112,189 | +0.51(+1.23%) |
Aug 04, 2021 | 42.22 | 42.42 | 40.48 | 41.36 | 141,957 | -1.19(-2.80%) |
Aug 03, 2021 | 42.45 | 42.67 | 41.12 | 42.55 | 143,116 | +0.02(+0.05%) |