Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.22 | 40.41 | 37.22 | 40.32 | 376,103 | +2.75(+7.32%) |
Oct 28, 2021 | 35.42 | 38.38 | 35.40 | 37.57 | 354,127 | +2.42(+6.88%) |
Oct 27, 2021 | 38.20 | 38.34 | 35.03 | 35.15 | 243,622 | -3.04(-7.96%) |
Oct 26, 2021 | 39.63 | 38.19 | 376,539 | -0.93(-2.38%) | ||
Oct 25, 2021 | 38.93 | 39.59 | 37.75 | 39.12 | 217,404 | +0.51(+1.32%) |
Oct 22, 2021 | 38.60 | 39.32 | 37.56 | 38.61 | 189,565 | -0.59(-1.51%) |
Oct 21, 2021 | 37.87 | 39.74 | 37.50 | 39.20 | 261,858 | +1.40(+3.70%) |
Oct 20, 2021 | 36.78 | 38.72 | 36.01 | 37.80 | 407,248 | +1.01(+2.75%) |
Oct 19, 2021 | 36.26 | 37.84 | 35.68 | 36.79 | 280,825 | +0.94(+2.62%) |
Oct 18, 2021 | 33.34 | 36.00 | 33.34 | 35.85 | 298,962 | +2.56(+7.69%) |
Oct 15, 2021 | 34.50 | 34.62 | 33.06 | 33.29 | 312,886 | -0.82(-2.40%) |
Oct 14, 2021 | 34.60 | 35.15 | 33.63 | 34.11 | 720,040 | -0.06(-0.18%) |
Oct 13, 2021 | 33.25 | 35.12 | 33.14 | 34.17 | 466,931 | +1.06(+3.20%) |
Oct 12, 2021 | 31.80 | 33.35 | 31.80 | 33.11 | 233,090 | +1.26(+3.96%) |
Oct 11, 2021 | 31.97 | 33.50 | 31.20 | 31.85 | 326,959 | -0.12(-0.38%) |
Oct 08, 2021 | 32.01 | 32.78 | 30.64 | 31.97 | 371,074 | +0.03(+0.09%) |
Oct 07, 2021 | 30.43 | 32.27 | 30.39 | 31.94 | 370,131 | +1.90(+6.32%) |
Oct 06, 2021 | 28.73 | 30.18 | 28.58 | 30.04 | 282,208 | +0.54(+1.83%) |
Oct 05, 2021 | 29.10 | 30.94 | 28.64 | 29.50 | 530,582 | +0.52(+1.79%) |
Oct 04, 2021 | 29.80 | 29.80 | 27.23 | 28.98 | 675,700 | -1.07(-3.56%) |
Oct 01, 2021 | 31.17 | 31.97 | 28.61 | 30.05 | 487,154 | -1.06(-3.41%) |
Sep 30, 2021 | 30.92 | 32.20 | 30.14 | 31.11 | 850,985 | +0.31(+1.01%) |
Sep 29, 2021 | 32.17 | 33.02 | 30.35 | 30.80 | 438,429 | -1.46(-4.53%) |
Sep 28, 2021 | 34.51 | 34.87 | 31.36 | 32.26 | 844,743 | -2.77(-7.91%) |
Sep 27, 2021 | 35.07 | 36.73 | 34.23 | 35.03 | 631,185 | -0.29(-0.82%) |
Sep 24, 2021 | 37.03 | 37.88 | 35.02 | 35.32 | 403,514 | -2.66(-7.00%) |
Sep 23, 2021 | 35.56 | 38.53 | 35.12 | 37.98 | 585,647 | +2.86(+8.14%) |
Sep 22, 2021 | 34.54 | 35.50 | 33.53 | 35.12 | 343,470 | +0.60(+1.74%) |
Sep 21, 2021 | 34.82 | 35.17 | 33.26 | 34.52 | 642,115 | -0.21(-0.60%) |
Sep 20, 2021 | 33.84 | 35.41 | 33.20 | 34.73 | 578,771 | -0.01(-0.03%) |
Sep 17, 2021 | 35.95 | 36.97 | 34.75 | 34.74 | 2,108,836 | -1.45(-4.01%) |
Sep 16, 2021 | 35.54 | 37.12 | 35.04 | 36.19 | 818,745 | +0.11(+0.30%) |
Sep 15, 2021 | 35.29 | 36.65 | 33.80 | 36.08 | 670,035 | +0.79(+2.24%) |
Sep 14, 2021 | 36.96 | 38.23 | 34.71 | 35.29 | 761,408 | -1.73(-4.67%) |
Sep 13, 2021 | 39.10 | 39.42 | 34.98 | 37.02 | 753,614 | -1.63(-4.22%) |
Sep 10, 2021 | 42.52 | 42.96 | 38.53 | 38.65 | 625,845 | -2.96(-7.11%) |
Sep 09, 2021 | 40.11 | 42.85 | 37.30 | 41.61 | 2,757,182 | -9.97(-19.33%) |
Sep 08, 2021 | 47.05 | 52.00 | 46.83 | 51.58 | 652,973 | +2.62(+5.35%) |
Sep 07, 2021 | 48.93 | 49.86 | 45.00 | 48.96 | 652,983 | +1.24(+2.60%) |
Sep 03, 2021 | 49.37 | 50.00 | 47.67 | 47.72 | 422,361 | -0.28(-0.58%) |
Sep 02, 2021 | 47.25 | 48.79 | 47.10 | 48.00 | 332,446 | +0.90(+1.91%) |
Sep 01, 2021 | 50.50 | 52.00 | 45.99 | 47.10 | 632,274 | -3.13(-6.23%) |
Aug 31, 2021 | 44.69 | 52.26 | 43.33 | 50.23 | 1,020,982 | +5.38(+12.00%) |
Aug 30, 2021 | 46.92 | 47.00 | 40.40 | 44.85 | 784,709 | -2.09(-4.45%) |
Aug 27, 2021 | 43.74 | 47.24 | 43.35 | 46.94 | 360,592 | +4.93(+11.74%) |
Aug 26, 2021 | 49.25 | 49.72 | 41.42 | 42.01 | 608,264 | -7.14(-14.53%) |
Aug 25, 2021 | 43.04 | 50.33 | 42.62 | 49.15 | 715,936 | +6.40(+14.97%) |
Aug 24, 2021 | 43.45 | 43.98 | 40.06 | 42.75 | 272,728 | -0.20(-0.47%) |
Aug 23, 2021 | 38.39 | 43.29 | 37.34 | 42.95 | 573,919 | +5.27(+13.99%) |
Aug 20, 2021 | 37.45 | 39.47 | 36.96 | 37.68 | 367,441 | +0.33(+0.88%) |
Aug 19, 2021 | 35.51 | 39.48 | 35.51 | 37.35 | 446,452 | +0.64(+1.74%) |
Aug 18, 2021 | 35.14 | 38.93 | 34.83 | 36.71 | 498,714 | +2.00(+5.76%) |
Aug 17, 2021 | 36.02 | 36.11 | 32.91 | 34.71 | 272,928 | -0.86(-2.42%) |
Aug 16, 2021 | 34.49 | 37.78 | 34.03 | 35.57 | 363,341 | +0.95(+2.74%) |
Aug 13, 2021 | 31.49 | 36.00 | 31.31 | 34.62 | 327,128 | +3.32(+10.61%) |
Aug 12, 2021 | 30.75 | 31.63 | 30.55 | 31.30 | 167,393 | +0.75(+2.45%) |
Aug 11, 2021 | 30.01 | 30.88 | 30.00 | 30.55 | 127,960 | +0.50(+1.66%) |
Aug 10, 2021 | 31.61 | 31.61 | 30.02 | 30.05 | 210,662 | -1.25(-3.99%) |
Aug 09, 2021 | 31.25 | 31.92 | 30.74 | 31.30 | 98,458 | -0.36(-1.14%) |
Aug 06, 2021 | 32.34 | 34.99 | 30.88 | 31.66 | 291,808 | -0.23(-0.72%) |
Aug 05, 2021 | 31.28 | 32.82 | 30.12 | 31.89 | 198,023 | +1.05(+3.40%) |
Aug 04, 2021 | 30.32 | 31.17 | 29.65 | 30.84 | 86,215 | +0.56(+1.85%) |
Aug 03, 2021 | 30.66 | 31.00 | 29.21 | 30.28 | 175,401 | +0.07(+0.23%) |