Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.60 | 27.00 | 27.50 | 13,632 | -0.90(-3.17%) | |
Oct 28, 2021 | 28.60 | 29.30 | 28.00 | 28.40 | 6,552 | -1.00(-3.40%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.20 | 29.40 | 5,151 | +0.41(+1.41%) |
Oct 26, 2021 | 31.30 | 28.99 | 8,624 | -0.61(-2.06%) | ||
Oct 25, 2021 | 31.00 | 31.53 | 29.50 | 29.60 | 9,250 | -1.90(-6.03%) |
Oct 22, 2021 | 32.30 | 32.40 | 31.20 | 31.50 | 5,192 | -1.30(-3.96%) |
Oct 21, 2021 | 32.40 | 33.48 | 31.50 | 32.80 | 3,394 | -0.30(-0.91%) |
Oct 20, 2021 | 33.70 | 34.00 | 32.20 | 33.10 | 4,052 | -0.40(-1.19%) |
Oct 19, 2021 | 33.30 | 34.10 | 32.40 | 33.50 | 3,451 | -0.60(-1.76%) |
Oct 18, 2021 | 35.60 | 35.60 | 32.90 | 34.10 | 5,494 | -1.40(-3.94%) |
Oct 15, 2021 | 34.10 | 36.20 | 34.10 | 35.50 | 8,875 | +1.60(+4.72%) |
Oct 14, 2021 | 32.60 | 34.90 | 32.50 | 33.90 | 4,028 | +1.00(+3.04%) |
Oct 13, 2021 | 32.90 | 33.40 | 31.70 | 32.90 | 2,421 | -0.32(-0.95%) |
Oct 12, 2021 | 32.60 | 33.30 | 31.20 | 33.22 | 3,780 | -0.08(-0.25%) |
Oct 11, 2021 | 34.40 | 34.40 | 32.50 | 33.30 | 3,064 | +0.30(+0.91%) |
Oct 08, 2021 | 31.80 | 33.70 | 30.50 | 33.00 | 20,357 | +1.50(+4.76%) |
Oct 07, 2021 | 31.80 | 33.80 | 31.00 | 31.50 | 21,683 | -1.30(-3.96%) |
Oct 06, 2021 | 34.20 | 34.50 | 32.50 | 32.80 | 9,604 | -1.50(-4.37%) |
Oct 05, 2021 | 36.50 | 37.50 | 34.00 | 34.30 | 9,853 | -2.50(-6.79%) |
Oct 04, 2021 | 37.00 | 38.50 | 35.00 | 36.80 | 10,252 | -0.10(-0.27%) |
Oct 01, 2021 | 35.50 | 37.33 | 33.30 | 36.90 | 7,193 | +1.60(+4.53%) |
Sep 30, 2021 | 34.00 | 35.50 | 33.20 | 35.30 | 1,708 | +1.40(+4.13%) |
Sep 29, 2021 | 34.60 | 35.60 | 33.20 | 33.90 | 4,637 | -0.70(-2.02%) |
Sep 28, 2021 | 35.10 | 35.37 | 33.30 | 34.60 | 4,178 | -0.50(-1.42%) |
Sep 27, 2021 | 35.50 | 35.80 | 33.20 | 35.10 | 8,016 | +0.20(+0.57%) |
Sep 24, 2021 | 34.40 | 35.50 | 33.30 | 34.90 | 8,420 | +0.30(+0.87%) |
Sep 23, 2021 | 31.00 | 38.50 | 31.00 | 34.60 | 45,993 | +4.10(+13.44%) |
Sep 22, 2021 | 27.20 | 31.00 | 27.00 | 30.50 | 11,236 | +3.60(+13.38%) |
Sep 21, 2021 | 27.50 | 29.00 | 26.19 | 26.90 | 7,114 | -1.10(-3.93%) |
Sep 20, 2021 | 29.39 | 29.39 | 27.40 | 28.00 | 3,741 | -0.70(-2.44%) |
Sep 17, 2021 | 29.10 | 29.50 | 28.00 | 28.70 | 4,734 | -0.50(-1.71%) |
Sep 16, 2021 | 30.10 | 30.60 | 28.50 | 29.20 | 5,049 | -0.80(-2.67%) |
Sep 15, 2021 | 30.20 | 32.00 | 29.50 | 30.00 | 7,216 | -0.50(-1.64%) |
Sep 14, 2021 | 31.30 | 32.00 | 30.30 | 30.50 | 5,744 | -0.30(-0.97%) |
Sep 13, 2021 | 32.60 | 33.49 | 30.30 | 30.80 | 9,378 | -2.10(-6.38%) |
Sep 10, 2021 | 33.90 | 33.90 | 32.30 | 32.90 | 3,530 | -0.60(-1.79%) |
Sep 09, 2021 | 33.00 | 34.30 | 32.10 | 33.50 | 9,522 | +0.40(+1.21%) |
Sep 08, 2021 | 33.90 | 34.90 | 32.00 | 33.10 | 7,254 | -0.70(-2.07%) |
Sep 07, 2021 | 35.40 | 35.70 | 33.00 | 33.80 | 8,515 | -2.00(-5.59%) |
Sep 03, 2021 | 35.90 | 36.80 | 35.20 | 35.80 | 8,554 | -0.60(-1.65%) |
Sep 02, 2021 | 36.80 | 37.15 | 35.50 | 36.40 | 10,487 | +0.20(+0.55%) |
Sep 01, 2021 | 34.80 | 36.49 | 34.50 | 36.20 | 8,220 | +1.40(+4.02%) |
Aug 31, 2021 | 36.90 | 36.90 | 34.20 | 34.80 | 16,887 | -2.00(-5.43%) |
Aug 30, 2021 | 37.50 | 38.70 | 36.00 | 36.80 | 9,127 | +0.00(+0.00%) |
Aug 27, 2021 | 37.10 | 37.50 | 36.00 | 36.80 | 7,728 | +0.10(+0.27%) |
Aug 26, 2021 | 37.50 | 37.70 | 35.20 | 36.70 | 7,633 | -1.00(-2.65%) |
Aug 25, 2021 | 38.00 | 39.20 | 36.20 | 37.70 | 10,961 | +0.20(+0.53%) |
Aug 24, 2021 | 35.80 | 38.29 | 35.00 | 37.50 | 17,817 | +2.70(+7.76%) |
Aug 23, 2021 | 34.50 | 36.40 | 33.40 | 34.80 | 25,650 | -0.80(-2.25%) |
Aug 20, 2021 | 36.30 | 36.30 | 33.94 | 35.60 | 15,175 | -1.80(-4.81%) |
Aug 19, 2021 | 38.70 | 38.70 | 37.15 | 37.40 | 7,665 | -2.50(-6.27%) |
Aug 18, 2021 | 42.50 | 42.50 | 39.35 | 39.90 | 9,987 | -2.40(-5.67%) |
Aug 17, 2021 | 44.00 | 44.00 | 41.60 | 42.30 | 7,779 | -3.00(-6.62%) |
Aug 16, 2021 | 46.80 | 46.80 | 44.70 | 45.30 | 8,306 | -2.60(-5.43%) |
Aug 13, 2021 | 49.40 | 49.59 | 47.90 | 47.90 | 2,304 | -1.90(-3.82%) |
Aug 12, 2021 | 49.10 | 49.90 | 48.01 | 49.80 | 2,856 | +0.30(+0.61%) |
Aug 11, 2021 | 50.00 | 50.00 | 48.72 | 49.50 | 4,524 | -0.50(-1.00%) |
Aug 10, 2021 | 47.70 | 50.00 | 49.20 | 50.00 | 3,353 | +0.80(+1.63%) |
Aug 09, 2021 | 47.20 | 49.81 | 47.20 | 49.20 | 4,449 | +0.40(+0.82%) |
Aug 06, 2021 | 49.50 | 50.10 | 46.80 | 48.80 | 4,109 | +0.50(+1.04%) |
Aug 05, 2021 | 46.60 | 48.80 | 46.60 | 48.30 | 3,324 | -0.80(-1.63%) |
Aug 04, 2021 | 49.60 | 50.80 | 47.82 | 49.10 | 5,124 | -0.90(-1.80%) |
Aug 03, 2021 | 49.60 | 50.90 | 49.00 | 50.00 | 5,564 | +0.50(+1.01%) |