Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.25 | 41.60 | 35.43 | 36.99 | 221,097,376 | +1.55(+4.37%) |
Oct 28, 2021 | 28.54 | 39.78 | 35.44 | 376,500,992 | +8.42(+31.17%) | |
Oct 27, 2021 | 27.69 | 28.94 | 26.73 | 27.02 | 52,131,344 | +0.64(+2.43%) |
Oct 26, 2021 | 26.85 | 26.38 | 40,950,420 | -0.47(-1.75%) | ||
Oct 25, 2021 | 24.88 | 26.85 | 53,875,788 | +2.74(+11.36%) | ||
Oct 22, 2021 | 24.03 | 24.19 | 23.41 | 24.11 | 16,384,003 | -0.35(-1.43%) |
Oct 21, 2021 | 24.30 | 25.05 | 24.05 | 24.46 | 21,737,764 | +0.22(+0.91%) |
Oct 20, 2021 | 24.76 | 25.27 | 24.14 | 24.24 | 15,431,640 | -0.49(-1.98%) |
Oct 19, 2021 | 25.41 | 25.61 | 24.48 | 24.73 | 16,002,844 | -0.60(-2.37%) |
Oct 18, 2021 | 23.99 | 25.66 | 23.97 | 25.33 | 26,205,926 | +1.25(+5.19%) |
Oct 15, 2021 | 23.84 | 24.22 | 23.43 | 24.08 | 14,891,524 | +0.07(+0.29%) |
Oct 14, 2021 | 22.51 | 24.10 | 22.50 | 24.01 | 20,712,012 | +1.42(+6.29%) |
Oct 13, 2021 | 22.85 | 23.02 | 22.11 | 22.59 | 20,413,108 | -0.47(-2.04%) |
Oct 12, 2021 | 23.14 | 23.65 | 22.66 | 23.06 | 23,839,424 | +0.19(+0.83%) |
Oct 11, 2021 | 23.63 | 23.64 | 22.68 | 22.87 | 21,945,412 | -0.36(-1.55%) |
Oct 08, 2021 | 24.32 | 24.53 | 23.04 | 23.23 | 25,071,078 | -1.15(-4.72%) |
Oct 07, 2021 | 24.55 | 24.72 | 24.04 | 24.38 | 17,485,462 | +0.09(+0.37%) |
Oct 06, 2021 | 23.55 | 24.55 | 23.52 | 24.29 | 19,232,662 | +0.27(+1.12%) |
Oct 05, 2021 | 24.18 | 24.79 | 23.86 | 24.02 | 21,704,832 | -0.12(-0.50%) |
Oct 04, 2021 | 24.76 | 25.03 | 23.54 | 24.14 | 28,739,020 | -0.47(-1.91%) |
Oct 01, 2021 | 25.51 | 25.75 | 24.21 | 24.61 | 30,696,060 | -0.78(-3.07%) |
Sep 30, 2021 | 27.12 | 27.14 | 25.09 | 25.39 | 46,798,800 | -0.89(-3.39%) |
Sep 29, 2021 | 26.45 | 28.39 | 26.01 | 26.28 | 120,568,824 | +1.74(+7.09%) |
Sep 28, 2021 | 25.97 | 26.41 | 24.15 | 24.54 | 37,829,580 | -1.35(-5.21%) |
Sep 27, 2021 | 25.86 | 27.27 | 25.74 | 25.89 | 44,642,072 | +0.46(+1.81%) |
Sep 24, 2021 | 25.26 | 25.66 | 24.39 | 25.43 | 26,633,658 | +0.01(+0.04%) |
Sep 23, 2021 | 25.57 | 26.07 | 24.62 | 25.42 | 38,719,224 | +0.47(+1.88%) |
Sep 22, 2021 | 27.74 | 28.21 | 24.28 | 24.95 | 87,220,032 | -1.86(-6.94%) |
Sep 21, 2021 | 24.78 | 27.93 | 24.57 | 26.81 | 114,604,920 | +2.74(+11.38%) |
Sep 20, 2021 | 22.02 | 24.22 | 21.66 | 24.07 | 68,031,912 | +1.11(+4.83%) |
Sep 17, 2021 | 22.42 | 23.51 | 21.90 | 22.96 | 104,115,624 | +1.79(+8.46%) |
Sep 16, 2021 | 20.84 | 21.60 | 20.36 | 21.17 | 45,727,392 | +1.26(+6.33%) |
Sep 15, 2021 | 19.37 | 20.16 | 19.05 | 19.91 | 32,246,694 | +0.96(+5.07%) |
Sep 14, 2021 | 19.19 | 19.74 | 18.70 | 18.95 | 24,108,616 | -1.11(-5.53%) |
Sep 13, 2021 | 20.26 | 20.59 | 19.66 | 20.06 | 15,631,367 | +0.13(+0.65%) |
Sep 10, 2021 | 20.18 | 20.62 | 19.90 | 19.93 | 16,229,060 | +0.08(+0.40%) |
Sep 09, 2021 | 19.22 | 20.06 | 19.09 | 19.85 | 21,766,044 | +0.92(+4.86%) |
Sep 08, 2021 | 19.93 | 20.03 | 18.70 | 18.93 | 21,030,514 | -0.96(-4.83%) |
Sep 07, 2021 | 19.80 | 19.95 | 19.01 | 19.89 | 19,819,502 | +0.33(+1.69%) |
Sep 03, 2021 | 18.83 | 19.76 | 18.67 | 19.56 | 25,287,826 | +0.90(+4.82%) |
Sep 02, 2021 | 18.44 | 18.92 | 18.00 | 18.66 | 38,479,764 | +0.87(+4.89%) |
Sep 01, 2021 | 16.12 | 18.42 | 16.12 | 17.79 | 149,563,040 | -2.17(-10.87%) |
Aug 31, 2021 | 20.28 | 20.68 | 19.92 | 19.96 | 11,429,772 | -0.67(-3.25%) |
Aug 30, 2021 | 20.85 | 20.88 | 19.86 | 20.63 | 14,977,481 | -0.40(-1.90%) |
Aug 27, 2021 | 21.45 | 21.53 | 20.90 | 21.03 | 11,926,947 | -0.45(-2.09%) |
Aug 26, 2021 | 21.84 | 22.07 | 21.40 | 21.48 | 9,117,724 | -0.33(-1.51%) |
Aug 25, 2021 | 22.25 | 22.50 | 21.77 | 21.81 | 11,766,771 | -1.02(-4.47%) |
Aug 24, 2021 | 21.94 | 22.97 | 21.78 | 22.83 | 10,234,420 | +1.18(+5.45%) |
Aug 23, 2021 | 22.01 | 22.11 | 21.42 | 21.65 | 7,081,526 | -0.02(-0.09%) |
Aug 20, 2021 | 21.75 | 22.10 | 21.60 | 21.67 | 5,277,702 | -0.04(-0.18%) |
Aug 19, 2021 | 22.18 | 22.61 | 21.51 | 21.71 | 6,597,362 | -0.84(-3.73%) |
Aug 18, 2021 | 22.93 | 22.93 | 22.15 | 22.55 | 5,861,750 | -0.01(-0.04%) |
Aug 17, 2021 | 22.24 | 22.77 | 22.13 | 22.56 | 7,333,223 | -0.27(-1.18%) |
Aug 16, 2021 | 23.05 | 23.32 | 22.43 | 22.83 | 7,516,085 | -0.65(-2.77%) |
Aug 13, 2021 | 23.71 | 24.25 | 23.42 | 23.48 | 5,877,278 | -0.37(-1.55%) |
Aug 12, 2021 | 24.31 | 24.50 | 23.81 | 23.85 | 7,509,127 | -0.62(-2.53%) |
Aug 11, 2021 | 24.97 | 25.00 | 24.02 | 24.47 | 8,003,068 | +0.01(+0.04%) |
Aug 10, 2021 | 23.88 | 25.24 | 23.71 | 24.46 | 11,914,121 | +0.96(+4.09%) |
Aug 09, 2021 | 23.40 | 23.62 | 23.03 | 23.50 | 6,478,705 | +0.12(+0.51%) |
Aug 06, 2021 | 22.93 | 23.91 | 22.80 | 23.38 | 7,686,486 | +0.63(+2.77%) |
Aug 05, 2021 | 22.92 | 23.29 | 22.70 | 22.75 | 6,566,502 | +0.12(+0.53%) |
Aug 04, 2021 | 23.48 | 23.49 | 22.54 | 22.63 | 7,004,522 | -0.95(-4.03%) |
Aug 03, 2021 | 23.93 | 23.93 | 22.95 | 23.58 | 8,569,763 | -0.19(-0.80%) |