Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.25 | 48.99 | 42.27 | 48.39 | 161,261 | +4.00(+9.01%) |
Oct 28, 2021 | 45.53 | 45.90 | 43.91 | 44.39 | 198,200 | -1.14(-2.50%) |
Oct 27, 2021 | 46.14 | 46.14 | 41.95 | 45.53 | 365,236 | -0.62(-1.34%) |
Oct 26, 2021 | 37.87 | 46.42 | 46.15 | 818,107 | +8.49(+22.54%) | |
Oct 25, 2021 | 33.93 | 37.76 | 33.77 | 37.66 | 212,006 | +3.93(+11.65%) |
Oct 22, 2021 | 33.62 | 34.01 | 33.73 | 87,181 | +0.42(+1.26%) | |
Oct 21, 2021 | 32.30 | 33.97 | 32.30 | 33.31 | 123,276 | +0.11(+0.33%) |
Oct 20, 2021 | 34.63 | 34.91 | 32.46 | 33.20 | 346,138 | -1.27(-3.68%) |
Oct 19, 2021 | 34.36 | 35.10 | 34.20 | 34.47 | 38,671 | +0.19(+0.55%) |
Oct 18, 2021 | 34.16 | 34.80 | 33.50 | 34.28 | 39,084 | -0.04(-0.12%) |
Oct 15, 2021 | 35.02 | 35.65 | 33.02 | 34.32 | 127,389 | -0.52(-1.49%) |
Oct 14, 2021 | 34.88 | 35.31 | 34.06 | 34.84 | 101,686 | -0.02(-0.06%) |
Oct 13, 2021 | 34.35 | 34.96 | 33.90 | 34.86 | 88,113 | +0.21(+0.61%) |
Oct 12, 2021 | 34.09 | 35.36 | 33.17 | 34.65 | 278,921 | +0.66(+1.94%) |
Oct 11, 2021 | 33.82 | 34.51 | 32.48 | 33.99 | 340,254 | +0.39(+1.16%) |
Oct 08, 2021 | 33.01 | 34.22 | 32.55 | 33.60 | 198,172 | +0.42(+1.27%) |
Oct 07, 2021 | 32.13 | 33.68 | 31.45 | 33.18 | 512,225 | +1.56(+4.93%) |
Oct 06, 2021 | 30.55 | 31.97 | 29.50 | 31.62 | 359,418 | +1.07(+3.50%) |
Oct 05, 2021 | 30.88 | 31.70 | 30.33 | 30.55 | 132,146 | -0.58(-1.86%) |
Oct 04, 2021 | 30.67 | 31.41 | 29.81 | 31.13 | 151,618 | +0.57(+1.87%) |
Oct 01, 2021 | 29.15 | 30.74 | 28.50 | 30.56 | 115,248 | +1.32(+4.51%) |
Sep 30, 2021 | 28.96 | 29.66 | 28.38 | 29.24 | 94,097 | +0.62(+2.17%) |
Sep 29, 2021 | 31.09 | 32.47 | 28.21 | 28.62 | 276,343 | -2.87(-9.11%) |
Sep 28, 2021 | 32.89 | 32.99 | 31.30 | 31.49 | 131,677 | -1.16(-3.55%) |
Sep 27, 2021 | 34.29 | 34.57 | 32.28 | 32.65 | 229,104 | -1.67(-4.87%) |
Sep 24, 2021 | 33.32 | 34.33 | 32.72 | 34.32 | 301,256 | +0.61(+1.81%) |
Sep 23, 2021 | 33.63 | 34.22 | 32.81 | 33.71 | 892,287 | -0.40(-1.17%) |
Sep 22, 2021 | 43.19 | 44.14 | 33.52 | 34.11 | 1,513,305 | -15.82(-31.68%) |
Sep 21, 2021 | 40.05 | 50.33 | 40.05 | 49.93 | 473,050 | +13.12(+35.64%) |
Sep 20, 2021 | 35.09 | 37.40 | 34.10 | 36.81 | 111,695 | +1.72(+4.90%) |
Sep 17, 2021 | 32.50 | 35.98 | 31.98 | 35.09 | 241,821 | +2.59(+7.97%) |
Sep 16, 2021 | 31.13 | 32.50 | 31.13 | 32.50 | 77,355 | +1.12(+3.57%) |
Sep 15, 2021 | 30.78 | 31.55 | 29.27 | 31.38 | 54,908 | +0.78(+2.55%) |
Sep 14, 2021 | 31.81 | 31.99 | 30.52 | 30.60 | 64,805 | -1.14(-3.59%) |
Sep 13, 2021 | 31.49 | 31.99 | 30.09 | 31.74 | 48,135 | +0.24(+0.76%) |
Sep 10, 2021 | 32.28 | 32.28 | 31.33 | 31.50 | 46,841 | -0.51(-1.59%) |
Sep 09, 2021 | 32.00 | 32.37 | 30.45 | 32.01 | 116,384 | +0.36(+1.14%) |
Sep 08, 2021 | 31.50 | 32.31 | 31.20 | 31.65 | 71,017 | +0.21(+0.67%) |
Sep 07, 2021 | 29.03 | 32.00 | 29.03 | 31.44 | 103,142 | +2.35(+8.08%) |
Sep 03, 2021 | 29.21 | 29.35 | 28.30 | 29.09 | 39,767 | +0.00(+0.00%) |
Sep 02, 2021 | 27.50 | 29.09 | 27.50 | 29.09 | 73,553 | +1.68(+6.13%) |
Sep 01, 2021 | 26.08 | 27.97 | 25.41 | 27.41 | 68,925 | +1.38(+5.30%) |
Aug 31, 2021 | 25.95 | 26.62 | 25.15 | 26.03 | 44,882 | -0.02(-0.08%) |
Aug 30, 2021 | 25.98 | 26.60 | 25.06 | 26.05 | 48,524 | -0.25(-0.95%) |
Aug 27, 2021 | 25.39 | 26.48 | 24.78 | 26.30 | 54,149 | +0.85(+3.34%) |
Aug 26, 2021 | 23.74 | 25.71 | 22.84 | 25.45 | 101,468 | +1.76(+7.43%) |
Aug 25, 2021 | 25.90 | 25.90 | 23.51 | 23.69 | 91,694 | -2.23(-8.60%) |
Aug 24, 2021 | 26.06 | 26.62 | 25.32 | 25.92 | 36,654 | -0.28(-1.07%) |
Aug 23, 2021 | 26.28 | 26.95 | 26.01 | 26.20 | 44,372 | +0.06(+0.23%) |
Aug 20, 2021 | 26.56 | 28.06 | 25.55 | 26.14 | 54,917 | -0.89(-3.29%) |
Aug 19, 2021 | 29.00 | 29.00 | 26.33 | 27.03 | 52,039 | -2.35(-8.00%) |
Aug 18, 2021 | 29.54 | 29.85 | 28.09 | 29.38 | 46,554 | -0.33(-1.11%) |
Aug 17, 2021 | 28.56 | 30.00 | 28.26 | 29.71 | 56,888 | +0.97(+3.38%) |
Aug 16, 2021 | 29.15 | 29.76 | 28.24 | 28.74 | 49,245 | -0.40(-1.37%) |
Aug 13, 2021 | 29.38 | 29.44 | 28.24 | 29.14 | 50,549 | -0.52(-1.75%) |
Aug 12, 2021 | 29.49 | 31.05 | 28.85 | 29.66 | 126,459 | +0.22(+0.75%) |
Aug 11, 2021 | 28.00 | 30.00 | 26.96 | 29.44 | 75,621 | +1.59(+5.71%) |
Aug 10, 2021 | 27.43 | 28.08 | 26.25 | 27.85 | 75,397 | +0.27(+0.98%) |
Aug 09, 2021 | 27.24 | 28.33 | 26.64 | 27.58 | 65,547 | +0.26(+0.95%) |
Aug 06, 2021 | 25.00 | 27.50 | 24.82 | 27.32 | 56,857 | +2.12(+8.41%) |
Aug 05, 2021 | 25.91 | 26.34 | 25.05 | 25.20 | 36,739 | -0.66(-2.55%) |
Aug 04, 2021 | 25.39 | 26.32 | 25.12 | 25.86 | 32,563 | +0.41(+1.61%) |
Aug 03, 2021 | 25.99 | 26.28 | 25.18 | 25.45 | 37,050 | -0.64(-2.45%) |