Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.81 | 29.28 | 25.08 | 25.08 | 12,420 | +1.06(+4.41%) |
Oct 28, 2021 | 23.64 | 26.05 | 23.64 | 24.02 | 10,164 | +0.02(+0.08%) |
Oct 27, 2021 | 22.76 | 24.00 | 22.76 | 24.00 | 914 | +0.00(+0.00%) |
Oct 26, 2021 | 24.16 | 25.99 | 24.00 | 20,248 | +0.35(+1.48%) | |
Oct 25, 2021 | 23.64 | 24.00 | 23.64 | 23.65 | 1,465 | +0.80(+3.50%) |
Oct 22, 2021 | 22.94 | 23.93 | 22.46 | 22.85 | 2,435 | +0.85(+3.86%) |
Oct 21, 2021 | 22.24 | 22.73 | 20.00 | 22.00 | 36,232 | -1.50(-6.38%) |
Oct 20, 2021 | 22.90 | 23.51 | 22.90 | 23.50 | 782 | +0.50(+2.17%) |
Oct 19, 2021 | 23.99 | 23.99 | 21.59 | 23.00 | 9,573 | -1.65(-6.68%) |
Oct 18, 2021 | 24.95 | 24.98 | 21.00 | 24.65 | 11,422 | -0.85(-3.35%) |
Oct 15, 2021 | 25.94 | 25.99 | 24.24 | 25.50 | 4,639 | -1.39(-5.17%) |
Oct 14, 2021 | 27.79 | 27.79 | 26.85 | 26.89 | 1,553 | -0.21(-0.77%) |
Oct 13, 2021 | 27.03 | 27.10 | 26.72 | 27.10 | 5,539 | +0.07(+0.26%) |
Oct 12, 2021 | 27.50 | 29.30 | 26.82 | 27.03 | 16,108 | +0.01(+0.04%) |
Oct 11, 2021 | 27.55 | 27.55 | 27.02 | 27.02 | 1,964 | +0.02(+0.07%) |
Oct 08, 2021 | 26.90 | 27.33 | 26.90 | 27.00 | 1,650 | -1.00(-3.57%) |
Oct 07, 2021 | 27.71 | 28.00 | 26.73 | 28.00 | 9,824 | -0.50(-1.75%) |
Oct 06, 2021 | 28.70 | 28.70 | 27.98 | 28.50 | 12,957 | -1.75(-5.79%) |
Oct 05, 2021 | 29.00 | 30.25 | 28.30 | 30.25 | 2,726 | +0.92(+3.14%) |
Oct 04, 2021 | 30.00 | 30.25 | 28.77 | 29.33 | 4,973 | +0.33(+1.14%) |
Oct 01, 2021 | 28.24 | 29.40 | 27.32 | 29.00 | 8,796 | -0.25(-0.84%) |
Sep 30, 2021 | 29.24 | 29.25 | 29.24 | 29.25 | 292 | +0.25(+0.85%) |
Sep 29, 2021 | 30.17 | 30.25 | 29.00 | 29.00 | 1,246 | +0.66(+2.33%) |
Sep 28, 2021 | 30.11 | 30.11 | 28.34 | 28.34 | 3,006 | -2.81(-9.02%) |
Sep 27, 2021 | 30.36 | 31.15 | 30.09 | 31.15 | 9,759 | +1.10(+3.66%) |
Sep 24, 2021 | 30.05 | 30.05 | 30.05 | 30.05 | 1,674 | -0.61(-1.99%) |
Sep 23, 2021 | 31.62 | 31.62 | 30.61 | 30.66 | 3,518 | +1.72(+5.94%) |
Sep 22, 2021 | 29.09 | 29.95 | 28.84 | 28.94 | 1,199 | -0.19(-0.65%) |
Sep 21, 2021 | 30.31 | 30.31 | 29.10 | 29.13 | 1,365 | -0.27(-0.92%) |
Sep 20, 2021 | 29.95 | 30.42 | 27.81 | 29.40 | 12,890 | -1.27(-4.14%) |
Sep 17, 2021 | 30.69 | 30.69 | 30.67 | 30.67 | 267 | +0.71(+2.37%) |
Sep 16, 2021 | 29.56 | 30.34 | 28.50 | 29.96 | 10,835 | +0.86(+2.96%) |
Sep 15, 2021 | 29.51 | 29.72 | 29.10 | 29.10 | 6,719 | -0.40(-1.36%) |
Sep 14, 2021 | 29.19 | 30.00 | 29.15 | 29.50 | 4,195 | +0.52(+1.81%) |
Sep 13, 2021 | 30.70 | 30.70 | 28.98 | 28.98 | 1,724 | -1.16(-3.87%) |
Sep 09, 2021 | 30.14 | 30.14 | 30.14 | 215 | +0.14(+0.47%) | |
Sep 08, 2021 | 30.14 | 30.30 | 29.73 | 30.00 | 9,389 | -1.02(-3.29%) |
Sep 07, 2021 | 31.71 | 32.50 | 30.97 | 31.02 | 15,531 | +0.08(+0.26%) |
Sep 03, 2021 | 31.09 | 34.20 | 30.71 | 30.94 | 3,815 | -0.26(-0.83%) |
Sep 02, 2021 | 32.00 | 32.00 | 31.20 | 31.20 | 3,620 | -0.90(-2.80%) |
Sep 01, 2021 | 31.06 | 34.00 | 31.06 | 32.10 | 9,399 | -0.90(-2.73%) |
Aug 31, 2021 | 29.76 | 33.00 | 29.69 | 33.00 | 18,695 | +3.24(+10.89%) |
Aug 30, 2021 | 29.76 | 29.76 | 29.76 | 29.76 | 304 | +0.41(+1.40%) |
Aug 26, 2021 | 29.35 | 29.35 | 29.35 | 411 | +0.29(+1.00%) | |
Aug 25, 2021 | 30.42 | 31.31 | 29.00 | 29.06 | 6,215 | -1.71(-5.56%) |
Aug 24, 2021 | 30.89 | 30.89 | 30.37 | 30.77 | 4,150 | -2.23(-6.76%) |
Aug 23, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 1,825 | +3.09(+10.35%) |
Aug 20, 2021 | 28.71 | 29.91 | 28.71 | 29.91 | 512 | +1.62(+5.71%) |
Aug 19, 2021 | 30.16 | 30.16 | 27.00 | 28.29 | 5,059 | -2.94(-9.41%) |
Aug 18, 2021 | 30.50 | 31.23 | 30.50 | 31.23 | 1,882 | +0.48(+1.56%) |
Aug 16, 2021 | 30.75 | 30.75 | 30.75 | 45 | +0.23(+0.74%) | |
Aug 13, 2021 | 30.75 | 30.75 | 30.52 | 30.52 | 455 | -0.17(-0.54%) |
Aug 12, 2021 | 31.95 | 32.30 | 30.55 | 30.69 | 5,282 | -0.29(-0.94%) |
Aug 11, 2021 | 31.65 | 32.32 | 30.68 | 30.98 | 11,448 | -1.34(-4.15%) |
Aug 10, 2021 | 33.31 | 33.31 | 32.32 | 32.32 | 3,177 | -0.83(-2.50%) |
Aug 09, 2021 | 34.41 | 34.41 | 32.50 | 33.15 | 15,457 | -3.85(-10.41%) |
Aug 06, 2021 | 32.17 | 37.00 | 31.40 | 37.00 | 5,602 | +4.48(+13.78%) |
Aug 05, 2021 | 32.65 | 32.65 | 32.00 | 32.52 | 27,420 | +0.20(+0.62%) |
Aug 04, 2021 | 32.70 | 32.70 | 31.72 | 32.32 | 7,964 | -0.11(-0.34%) |
Aug 03, 2021 | 32.50 | 32.85 | 32.00 | 32.43 | 61,478 | -0.49(-1.49%) |
Aug 02, 2021 | 32.27 | 32.92 | 32.03 | 32.92 | 17,530 | +0.50(+1.53%) |
Jul 30, 2021 | 32.45 | 32.49 | 32.02 | 32.42 | 2,851 | -0.08(-0.23%) |
Jul 29, 2021 | 33.00 | 33.00 | 32.40 | 32.50 | 75,754 | -0.50(-1.52%) |
Jul 28, 2021 | 33.50 | 33.50 | 32.48 | 33.00 | 35,147 | +0.20(+0.61%) |
Jul 27, 2021 | 32.26 | 33.99 | 31.82 | 32.80 | 50,725 | +0.11(+0.34%) |
Jul 26, 2021 | 32.03 | 32.89 | 31.79 | 32.69 | 53,342 | -0.30(-0.91%) |
Jul 23, 2021 | 31.39 | 33.85 | 31.39 | 32.99 | 3,126 | -0.01(-0.03%) |
Jul 22, 2021 | 33.39 | 33.46 | 32.90 | 33.00 | 13,823 | -0.20(-0.60%) |
Jul 21, 2021 | 32.70 | 33.20 | 32.55 | 33.20 | 1,965 | +0.20(+0.61%) |
Jul 20, 2021 | 32.35 | 33.39 | 32.20 | 33.00 | 14,818 | +0.08(+0.24%) |
Jul 19, 2021 | 31.37 | 33.20 | 30.85 | 32.92 | 63,995 | -0.87(-2.57%) |
Jul 16, 2021 | 34.00 | 34.00 | 33.05 | 33.79 | 47,657 | -0.50(-1.46%) |
Jul 15, 2021 | 36.00 | 36.00 | 33.83 | 34.29 | 47,900 | -0.71(-2.03%) |
Jul 14, 2021 | 35.60 | 35.60 | 34.17 | 35.00 | 36,803 | -0.50(-1.41%) |
Jul 13, 2021 | 33.95 | 35.55 | 33.95 | 35.50 | 37,111 | +0.88(+2.54%) |
Jul 12, 2021 | 34.49 | 35.50 | 34.00 | 34.62 | 66,090 | -0.88(-2.48%) |
Jul 09, 2021 | 34.25 | 35.50 | 32.90 | 35.50 | 91,883 | +1.25(+3.65%) |
Jul 08, 2021 | 33.95 | 35.83 | 33.50 | 34.25 | 18,448 | -0.58(-1.67%) |
Jul 07, 2021 | 33.00 | 36.99 | 31.81 | 34.83 | 47,412 | +1.83(+5.55%) |
Jul 06, 2021 | 29.65 | 33.00 | 29.65 | 33.00 | 44,315 | +2.89(+9.60%) |