Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.51 | 46.92 | 42.35 | 45.96 | 7,888,292 | +3.89(+9.25%) |
Oct 28, 2021 | 42.50 | 44.66 | 39.13 | 42.07 | 18,956,014 | +10.45(+33.05%) |
Oct 27, 2021 | 34.79 | 34.76 | 31.28 | 31.62 | 4,551,334 | -3.08(-8.88%) |
Oct 26, 2021 | 35.53 | 34.70 | 2,222,019 | -0.94(-2.64%) | ||
Oct 25, 2021 | 34.35 | 36.19 | 34.35 | 35.64 | 2,039,140 | +1.27(+3.70%) |
Oct 22, 2021 | 34.63 | 34.79 | 33.27 | 34.37 | 1,535,774 | -0.42(-1.21%) |
Oct 21, 2021 | 35.02 | 35.79 | 34.11 | 34.79 | 1,965,814 | -0.38(-1.08%) |
Oct 20, 2021 | 34.40 | 36.34 | 33.90 | 35.17 | 2,632,323 | +1.31(+3.87%) |
Oct 19, 2021 | 33.81 | 34.10 | 32.66 | 33.86 | 1,467,886 | +0.21(+0.62%) |
Oct 18, 2021 | 34.10 | 34.68 | 33.27 | 33.65 | 2,029,456 | -0.55(-1.61%) |
Oct 15, 2021 | 34.56 | 34.73 | 33.28 | 34.20 | 2,258,846 | +0.57(+1.69%) |
Oct 14, 2021 | 32.97 | 33.67 | 32.20 | 33.63 | 2,439,167 | +1.40(+4.34%) |
Oct 13, 2021 | 31.67 | 32.91 | 31.24 | 32.23 | 3,067,927 | +1.03(+3.30%) |
Oct 12, 2021 | 30.57 | 31.30 | 30.07 | 31.20 | 2,025,585 | +0.67(+2.19%) |
Oct 11, 2021 | 30.71 | 31.78 | 29.85 | 30.53 | 2,252,480 | -0.02(-0.07%) |
Oct 08, 2021 | 29.61 | 30.93 | 28.54 | 30.55 | 3,433,181 | +0.93(+3.14%) |
Oct 07, 2021 | 29.19 | 31.74 | 29.18 | 29.62 | 3,217,371 | +1.01(+3.53%) |
Oct 06, 2021 | 28.11 | 28.92 | 27.22 | 28.61 | 1,240,102 | -0.07(-0.24%) |
Oct 05, 2021 | 27.95 | 29.27 | 27.30 | 28.68 | 1,011,250 | +1.13(+4.10%) |
Oct 04, 2021 | 28.00 | 28.42 | 27.19 | 27.55 | 1,237,806 | -0.45(-1.61%) |
Oct 01, 2021 | 28.44 | 28.67 | 27.88 | 28.00 | 1,142,535 | -0.24(-0.85%) |
Sep 30, 2021 | 27.10 | 28.35 | 26.68 | 28.24 | 1,533,874 | +1.49(+5.57%) |
Sep 29, 2021 | 27.45 | 27.45 | 26.47 | 26.75 | 1,337,307 | -0.38(-1.40%) |
Sep 28, 2021 | 28.77 | 29.15 | 26.84 | 27.13 | 1,819,440 | -2.09(-7.15%) |
Sep 27, 2021 | 28.18 | 29.38 | 28.04 | 29.22 | 962,918 | +1.05(+3.73%) |
Sep 24, 2021 | 28.83 | 29.70 | 28.13 | 28.17 | 1,050,102 | -0.94(-3.23%) |
Sep 23, 2021 | 27.96 | 29.14 | 27.56 | 29.11 | 1,908,490 | +1.63(+5.93%) |
Sep 22, 2021 | 27.01 | 28.23 | 26.70 | 27.48 | 1,218,002 | +0.86(+3.23%) |
Sep 21, 2021 | 27.13 | 27.29 | 26.44 | 26.62 | 1,406,277 | -0.25(-0.93%) |
Sep 20, 2021 | 27.30 | 27.95 | 26.34 | 26.87 | 2,086,898 | -1.81(-6.31%) |
Sep 17, 2021 | 28.14 | 29.00 | 27.97 | 28.68 | 2,818,663 | +0.63(+2.25%) |
Sep 16, 2021 | 28.53 | 29.07 | 27.93 | 28.05 | 4,206,935 | -0.64(-2.23%) |
Sep 15, 2021 | 29.20 | 29.50 | 28.40 | 28.69 | 1,422,839 | -0.06(-0.21%) |
Sep 14, 2021 | 29.32 | 30.04 | 28.20 | 28.75 | 1,695,151 | -0.61(-2.08%) |
Sep 13, 2021 | 30.31 | 30.31 | 28.41 | 29.36 | 1,391,873 | -0.68(-2.26%) |
Sep 10, 2021 | 30.66 | 31.96 | 29.85 | 30.04 | 1,306,364 | -0.46(-1.51%) |
Sep 09, 2021 | 30.48 | 31.06 | 30.26 | 30.50 | 1,292,583 | +0.06(+0.20%) |
Sep 08, 2021 | 32.16 | 32.82 | 30.16 | 30.44 | 2,557,420 | -1.72(-5.35%) |
Sep 07, 2021 | 31.30 | 33.30 | 31.29 | 32.16 | 1,773,758 | +1.12(+3.61%) |
Sep 03, 2021 | 31.30 | 31.30 | 30.19 | 31.04 | 1,066,666 | -0.26(-0.83%) |
Sep 02, 2021 | 31.12 | 32.46 | 31.00 | 31.30 | 1,505,937 | +0.18(+0.58%) |
Sep 01, 2021 | 31.02 | 31.72 | 29.81 | 31.12 | 2,049,054 | +0.06(+0.19%) |
Aug 31, 2021 | 28.51 | 31.75 | 28.45 | 31.06 | 4,028,733 | +2.59(+9.10%) |
Aug 30, 2021 | 28.99 | 29.15 | 28.12 | 28.47 | 726,092 | -0.27(-0.94%) |
Aug 27, 2021 | 27.64 | 29.00 | 27.56 | 28.74 | 972,755 | +1.11(+4.02%) |
Aug 26, 2021 | 28.90 | 29.55 | 26.91 | 27.63 | 1,960,200 | -1.37(-4.72%) |
Aug 25, 2021 | 28.67 | 29.37 | 28.16 | 29.00 | 917,765 | -0.08(-0.28%) |
Aug 24, 2021 | 28.75 | 29.57 | 28.60 | 29.08 | 1,223,097 | +0.53(+1.86%) |
Aug 23, 2021 | 28.89 | 29.22 | 28.11 | 28.55 | 1,054,467 | -0.15(-0.52%) |
Aug 20, 2021 | 27.66 | 29.16 | 27.50 | 28.70 | 2,638,112 | +2.18(+8.22%) |
Aug 19, 2021 | 26.19 | 26.59 | 25.42 | 26.52 | 1,321,498 | -0.04(-0.15%) |
Aug 18, 2021 | 26.67 | 27.49 | 26.17 | 26.56 | 1,230,716 | -0.03(-0.11%) |
Aug 17, 2021 | 27.80 | 28.14 | 26.08 | 26.59 | 2,164,375 | -1.57(-5.58%) |
Aug 16, 2021 | 28.81 | 29.00 | 27.82 | 28.16 | 1,304,596 | -1.03(-3.53%) |
Aug 13, 2021 | 28.75 | 29.72 | 28.58 | 29.19 | 1,013,329 | +0.28(+0.97%) |
Aug 12, 2021 | 29.00 | 29.72 | 28.14 | 28.91 | 2,812,691 | -0.45(-1.53%) |
Aug 11, 2021 | 27.49 | 29.40 | 27.35 | 29.36 | 2,973,186 | +2.13(+7.82%) |
Aug 10, 2021 | 26.40 | 27.92 | 26.23 | 27.23 | 1,686,532 | +1.07(+4.09%) |
Aug 09, 2021 | 26.75 | 27.45 | 25.99 | 26.16 | 2,604,741 | -0.75(-2.79%) |
Aug 06, 2021 | 27.54 | 27.91 | 26.90 | 26.91 | 1,235,452 | -0.38(-1.39%) |
Aug 05, 2021 | 27.62 | 28.01 | 27.06 | 27.29 | 1,875,633 | -0.27(-0.98%) |
Aug 04, 2021 | 25.75 | 28.36 | 25.70 | 27.56 | 4,428,151 | +1.50(+5.76%) |
Aug 03, 2021 | 26.09 | 26.49 | 24.64 | 26.06 | 4,234,441 | +0.25(+0.97%) |