Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.42 | 28.20 | 26.81 | 27.22 | 9,420,697 | -0.32(-1.16%) |
Oct 28, 2021 | 27.52 | 26.32 | 27.54 | 8,477,425 | +0.95(+3.57%) | |
Oct 27, 2021 | 27.46 | 27.79 | 26.45 | 26.59 | 9,717,459 | -1.85(-6.50%) |
Oct 26, 2021 | 29.45 | 28.44 | 8,649,419 | -1.15(-3.89%) | ||
Oct 25, 2021 | 29.12 | 30.42 | 28.86 | 29.59 | 11,326,214 | +1.31(+4.63%) |
Oct 22, 2021 | 29.03 | 27.57 | 28.28 | 10,903,386 | -1.16(-3.94%) | |
Oct 21, 2021 | 31.29 | 32.05 | 29.10 | 29.44 | 15,191,892 | -2.00(-6.36%) |
Oct 20, 2021 | 30.95 | 32.83 | 30.40 | 31.44 | 21,180,760 | +0.61(+1.98%) |
Oct 19, 2021 | 30.60 | 31.80 | 29.07 | 30.83 | 26,595,442 | +1.03(+3.46%) |
Oct 18, 2021 | 27.82 | 30.98 | 27.72 | 29.80 | 22,658,464 | +1.95(+7.00%) |
Oct 15, 2021 | 27.48 | 28.58 | 26.68 | 27.85 | 28,983,636 | +1.73(+6.62%) |
Oct 14, 2021 | 26.00 | 26.39 | 25.42 | 26.12 | 9,815,889 | +0.48(+1.87%) |
Oct 13, 2021 | 25.45 | 26.30 | 24.66 | 25.64 | 10,172,179 | +0.13(+0.51%) |
Oct 12, 2021 | 27.43 | 27.55 | 25.15 | 25.51 | 12,775,276 | -2.12(-7.67%) |
Oct 11, 2021 | 26.21 | 28.90 | 26.06 | 27.63 | 16,094,438 | +1.80(+6.97%) |
Oct 08, 2021 | 26.48 | 26.74 | 25.68 | 25.83 | 8,259,193 | -0.29(-1.11%) |
Oct 07, 2021 | 26.30 | 26.66 | 25.58 | 26.12 | 9,202,322 | -0.48(-1.80%) |
Oct 06, 2021 | 27.33 | 28.09 | 26.35 | 26.60 | 16,388,596 | +0.26(+0.99%) |
Oct 05, 2021 | 25.50 | 26.56 | 25.17 | 26.34 | 10,620,455 | +1.11(+4.40%) |
Oct 04, 2021 | 25.94 | 25.97 | 24.35 | 25.23 | 8,378,034 | -0.87(-3.33%) |
Oct 01, 2021 | 27.20 | 27.31 | 25.74 | 26.10 | 9,501,517 | +0.40(+1.56%) |
Sep 30, 2021 | 25.46 | 26.33 | 25.30 | 25.70 | 6,534,613 | +0.83(+3.34%) |
Sep 29, 2021 | 26.06 | 26.20 | 24.82 | 24.87 | 5,351,880 | -0.91(-3.53%) |
Sep 28, 2021 | 27.40 | 27.78 | 25.68 | 25.78 | 6,674,755 | -1.99(-7.17%) |
Sep 27, 2021 | 27.84 | 28.45 | 27.18 | 27.77 | 6,433,772 | -0.16(-0.57%) |
Sep 24, 2021 | 27.66 | 28.54 | 27.17 | 27.93 | 7,881,467 | -1.46(-4.97%) |
Sep 23, 2021 | 28.87 | 29.50 | 28.44 | 29.39 | 6,228,723 | +0.66(+2.30%) |
Sep 22, 2021 | 27.48 | 29.07 | 27.11 | 28.73 | 6,225,334 | +1.37(+5.01%) |
Sep 21, 2021 | 27.80 | 27.87 | 26.94 | 27.36 | 6,328,525 | -0.17(-0.62%) |
Sep 20, 2021 | 27.25 | 28.39 | 26.87 | 27.53 | 10,240,878 | -1.77(-6.04%) |
Sep 17, 2021 | 29.29 | 29.74 | 28.80 | 29.30 | 6,795,646 | -0.06(-0.20%) |
Sep 16, 2021 | 30.10 | 30.36 | 29.08 | 29.36 | 7,177,990 | -0.97(-3.20%) |
Sep 15, 2021 | 29.72 | 30.52 | 29.04 | 30.33 | 9,585,216 | +1.49(+5.17%) |
Sep 14, 2021 | 30.06 | 30.33 | 28.70 | 28.84 | 7,449,911 | -0.46(-1.57%) |
Sep 13, 2021 | 29.30 | 30.52 | 28.88 | 29.30 | 10,614,832 | -0.32(-1.08%) |
Sep 10, 2021 | 31.25 | 31.72 | 29.46 | 29.62 | 9,130,777 | -1.73(-5.52%) |
Sep 09, 2021 | 31.12 | 31.97 | 30.80 | 31.35 | 8,903,156 | +0.96(+3.18%) |
Sep 08, 2021 | 32.08 | 32.32 | 30.26 | 30.39 | 8,504,401 | -1.72(-5.37%) |
Sep 07, 2021 | 34.17 | 34.70 | 30.91 | 32.11 | 17,870,644 | -2.32(-6.74%) |
Sep 03, 2021 | 36.52 | 37.32 | 34.18 | 34.43 | 17,027,686 | -1.53(-4.25%) |
Sep 02, 2021 | 37.82 | 38.29 | 35.91 | 35.96 | 16,667,886 | -0.54(-1.48%) |
Sep 01, 2021 | 37.44 | 38.71 | 36.28 | 36.50 | 15,324,360 | -0.82(-2.20%) |
Aug 31, 2021 | 37.49 | 37.99 | 36.54 | 37.32 | 7,021,711 | -0.38(-1.01%) |
Aug 30, 2021 | 37.80 | 38.45 | 36.70 | 37.70 | 7,946,620 | -0.87(-2.26%) |
Aug 27, 2021 | 36.54 | 39.35 | 36.35 | 38.57 | 12,115,326 | +2.29(+6.31%) |
Aug 26, 2021 | 37.19 | 38.06 | 35.84 | 36.28 | 6,633,302 | -1.44(-3.82%) |
Aug 25, 2021 | 36.85 | 38.74 | 36.65 | 37.72 | 12,394,422 | +0.09(+0.24%) |
Aug 24, 2021 | 36.07 | 37.63 | 34.88 | 37.63 | 11,205,284 | +1.90(+5.32%) |
Aug 23, 2021 | 36.68 | 37.30 | 35.04 | 35.73 | 11,947,599 | +1.40(+4.08%) |
Aug 20, 2021 | 32.71 | 35.28 | 32.69 | 34.33 | 11,635,877 | +2.25(+7.01%) |
Aug 19, 2021 | 31.26 | 32.73 | 30.86 | 32.08 | 9,275,899 | +0.19(+0.60%) |
Aug 18, 2021 | 32.48 | 33.84 | 31.79 | 31.89 | 7,309,665 | -0.86(-2.63%) |
Aug 17, 2021 | 35.40 | 35.80 | 32.41 | 32.75 | 7,857,900 | -3.08(-8.60%) |
Aug 16, 2021 | 36.17 | 36.97 | 34.61 | 35.83 | 7,512,439 | +0.02(+0.06%) |
Aug 13, 2021 | 38.09 | 38.82 | 35.65 | 35.81 | 9,797,008 | -1.02(-2.77%) |
Aug 12, 2021 | 35.89 | 37.67 | 34.70 | 36.83 | 7,265,070 | -0.93(-2.46%) |
Aug 11, 2021 | 39.43 | 40.80 | 37.20 | 37.76 | 13,982,505 | -0.73(-1.90%) |
Aug 10, 2021 | 38.17 | 39.04 | 36.59 | 38.49 | 12,274,858 | +0.66(+1.74%) |
Aug 09, 2021 | 37.08 | 39.95 | 36.52 | 37.83 | 24,673,838 | +2.86(+8.18%) |
Aug 06, 2021 | 33.62 | 35.76 | 32.81 | 34.97 | 11,749,490 | +1.45(+4.31%) |
Aug 05, 2021 | 31.80 | 34.28 | 30.85 | 33.52 | 10,253,976 | +0.81(+2.49%) |
Aug 04, 2021 | 32.00 | 33.80 | 31.75 | 32.71 | 9,236,270 | +1.23(+3.91%) |
Aug 03, 2021 | 32.79 | 33.10 | 30.79 | 31.48 | 8,034,858 | -1.97(-5.89%) |