Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.25 | 36.37 | 32.06 | 33.43 | 5,947,877 | +2.17(+6.95%) |
Oct 28, 2021 | 31.08 | 31.66 | 30.35 | 31.26 | 2,416,741 | -0.17(-0.53%) |
Oct 27, 2021 | 32.21 | 33.51 | 31.25 | 31.43 | 3,184,258 | -1.33(-4.07%) |
Oct 26, 2021 | 32.14 | 33.42 | 32.76 | 3,429,675 | +0.97(+3.06%) | |
Oct 25, 2021 | 30.70 | 32.41 | 30.71 | 31.79 | 2,882,496 | +1.78(+5.94%) |
Oct 22, 2021 | 29.40 | 30.04 | 28.49 | 30.00 | 1,794,066 | +1.02(+3.53%) |
Oct 21, 2021 | 29.70 | 29.94 | 28.66 | 28.98 | 1,623,945 | -1.02(-3.41%) |
Oct 20, 2021 | 28.55 | 30.25 | 28.43 | 30.00 | 1,591,935 | +0.70(+2.39%) |
Oct 19, 2021 | 29.57 | 29.95 | 28.57 | 29.30 | 1,952,419 | +0.08(+0.27%) |
Oct 18, 2021 | 28.95 | 31.01 | 28.70 | 29.22 | 2,948,059 | +0.90(+3.16%) |
Oct 15, 2021 | 29.22 | 29.83 | 28.31 | 28.33 | 2,612,978 | -0.27(-0.95%) |
Oct 14, 2021 | 29.31 | 29.80 | 28.17 | 28.60 | 2,066,783 | +0.11(+0.38%) |
Oct 13, 2021 | 28.42 | 28.81 | 27.62 | 28.49 | 2,624,372 | -0.21(-0.75%) |
Oct 12, 2021 | 29.76 | 30.23 | 28.29 | 28.71 | 2,287,585 | -1.12(-3.75%) |
Oct 11, 2021 | 30.62 | 31.23 | 29.76 | 29.83 | 2,109,965 | +0.29(+0.99%) |
Oct 08, 2021 | 29.76 | 30.65 | 29.25 | 29.54 | 2,994,547 | +0.02(+0.07%) |
Oct 07, 2021 | 27.71 | 30.13 | 27.38 | 29.52 | 3,455,176 | +1.85(+6.69%) |
Oct 06, 2021 | 27.86 | 28.65 | 27.26 | 27.67 | 2,828,447 | -1.02(-3.56%) |
Oct 05, 2021 | 28.96 | 29.59 | 27.50 | 28.69 | 3,231,418 | +0.51(+1.80%) |
Oct 04, 2021 | 27.71 | 28.37 | 27.10 | 28.18 | 3,677,145 | +1.05(+3.88%) |
Oct 01, 2021 | 25.88 | 27.45 | 25.87 | 27.13 | 2,383,772 | +1.44(+5.61%) |
Sep 30, 2021 | 25.49 | 26.18 | 24.77 | 25.69 | 2,840,329 | -0.01(-0.04%) |
Sep 29, 2021 | 24.70 | 25.81 | 24.15 | 25.70 | 2,625,737 | +0.81(+3.25%) |
Sep 28, 2021 | 26.21 | 26.57 | 24.78 | 24.89 | 4,790,337 | -0.80(-3.11%) |
Sep 27, 2021 | 24.34 | 25.96 | 24.26 | 25.69 | 3,788,241 | +2.19(+9.32%) |
Sep 24, 2021 | 22.83 | 23.78 | 22.56 | 23.50 | 1,909,389 | +0.25(+1.09%) |
Sep 23, 2021 | 22.30 | 23.43 | 22.12 | 23.24 | 1,978,709 | +1.08(+4.88%) |
Sep 22, 2021 | 21.44 | 22.41 | 21.44 | 22.16 | 2,277,458 | +1.28(+6.11%) |
Sep 21, 2021 | 21.58 | 21.81 | 20.42 | 20.89 | 2,377,710 | -0.13(-0.60%) |
Sep 20, 2021 | 20.45 | 21.41 | 20.41 | 21.01 | 2,938,161 | -0.78(-3.57%) |
Sep 17, 2021 | 22.38 | 22.72 | 21.57 | 21.79 | 5,336,638 | -0.22(-1.02%) |
Sep 16, 2021 | 22.11 | 22.46 | 21.66 | 22.02 | 2,665,604 | -0.40(-1.78%) |
Sep 15, 2021 | 20.67 | 22.57 | 20.67 | 22.42 | 4,284,838 | +2.69(+13.62%) |
Sep 14, 2021 | 20.60 | 20.99 | 19.50 | 19.73 | 2,407,221 | -0.47(-2.31%) |
Sep 13, 2021 | 19.70 | 20.59 | 19.64 | 20.20 | 2,704,647 | +0.89(+4.59%) |
Sep 10, 2021 | 19.78 | 20.10 | 19.27 | 19.31 | 1,793,848 | +0.03(+0.15%) |
Sep 09, 2021 | 18.67 | 19.70 | 18.51 | 19.28 | 2,200,084 | +0.27(+1.43%) |
Sep 08, 2021 | 19.26 | 19.70 | 18.71 | 19.01 | 2,326,940 | -0.04(-0.20%) |
Sep 07, 2021 | 18.89 | 19.68 | 18.66 | 19.05 | 1,486,084 | -0.13(-0.66%) |
Sep 03, 2021 | 19.49 | 19.79 | 19.01 | 19.17 | 1,729,608 | -0.44(-2.23%) |
Sep 02, 2021 | 18.62 | 20.24 | 18.61 | 19.61 | 2,627,515 | +1.26(+6.84%) |
Sep 01, 2021 | 18.58 | 18.80 | 18.13 | 18.36 | 1,819,833 | -0.24(-1.31%) |
Aug 31, 2021 | 18.26 | 18.94 | 17.99 | 18.60 | 2,557,794 | +0.22(+1.22%) |
Aug 30, 2021 | 18.97 | 18.98 | 18.12 | 18.38 | 1,941,999 | -0.17(-0.89%) |
Aug 27, 2021 | 17.43 | 18.89 | 17.43 | 18.54 | 2,709,765 | +1.49(+8.74%) |
Aug 26, 2021 | 17.08 | 17.45 | 16.81 | 17.05 | 2,522,819 | -0.29(-1.68%) |
Aug 25, 2021 | 17.02 | 17.64 | 16.63 | 17.34 | 2,077,407 | +0.40(+2.36%) |
Aug 24, 2021 | 16.56 | 17.09 | 16.44 | 16.94 | 2,727,038 | +0.76(+4.69%) |
Aug 23, 2021 | 15.74 | 16.26 | 15.65 | 16.18 | 2,602,052 | +1.32(+8.91%) |
Aug 20, 2021 | 14.70 | 15.04 | 14.40 | 14.86 | 2,919,076 | -0.04(-0.26%) |
Aug 19, 2021 | 14.84 | 15.19 | 14.44 | 14.90 | 4,041,887 | -0.44(-2.86%) |
Aug 18, 2021 | 16.09 | 16.46 | 15.28 | 15.34 | 2,761,258 | -0.80(-4.95%) |
Aug 17, 2021 | 16.26 | 16.87 | 15.96 | 16.14 | 1,998,969 | -0.33(-2.01%) |
Aug 16, 2021 | 16.86 | 16.91 | 16.15 | 16.47 | 2,854,073 | -0.97(-5.58%) |
Aug 13, 2021 | 18.33 | 18.37 | 17.39 | 17.44 | 1,878,743 | -1.03(-5.59%) |
Aug 12, 2021 | 18.33 | 18.61 | 17.87 | 18.47 | 1,887,771 | -0.03(-0.16%) |
Aug 11, 2021 | 18.04 | 18.52 | 17.48 | 18.50 | 2,097,346 | +0.23(+1.28%) |
Aug 10, 2021 | 17.58 | 18.63 | 17.37 | 18.27 | 2,491,463 | +0.95(+5.51%) |
Aug 09, 2021 | 17.46 | 17.88 | 17.14 | 17.31 | 2,798,580 | -0.87(-4.77%) |
Aug 06, 2021 | 17.93 | 18.44 | 17.63 | 18.18 | 2,065,191 | +0.55(+3.09%) |
Aug 05, 2021 | 17.22 | 18.07 | 17.22 | 17.64 | 2,954,858 | +0.69(+4.08%) |
Aug 04, 2021 | 18.06 | 18.36 | 16.88 | 16.94 | 3,630,279 | -1.53(-8.28%) |
Aug 03, 2021 | 18.01 | 18.87 | 17.38 | 18.47 | 3,705,121 | +0.24(+1.34%) |