Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.60 | 26.00 | 25.00 | 25.20 | 52,215 | -0.60(-2.33%) |
Oct 28, 2021 | 26.20 | 26.29 | 25.00 | 25.80 | 93,914 | -2.20(-7.86%) |
Oct 27, 2021 | 26.40 | 28.60 | 24.60 | 28.00 | 652,790 | +4.00(+16.67%) |
Oct 26, 2021 | 23.60 | 24.00 | 705,073 | +0.40(+1.69%) | ||
Oct 25, 2021 | 22.20 | 24.40 | 22.00 | 23.60 | 99,771 | +1.40(+6.31%) |
Oct 22, 2021 | 22.20 | 22.60 | 21.60 | 22.20 | 30,400 | -0.60(-2.63%) |
Oct 21, 2021 | 22.80 | 22.90 | 22.20 | 22.80 | 24,986 | +0.20(+0.88%) |
Oct 20, 2021 | 23.60 | 23.60 | 22.40 | 22.60 | 41,017 | +0.00(+0.00%) |
Oct 19, 2021 | 23.40 | 23.40 | 22.20 | 22.60 | 23,950 | -0.40(-1.74%) |
Oct 18, 2021 | 23.20 | 23.20 | 22.60 | 23.00 | 22,447 | +0.60(+2.68%) |
Oct 15, 2021 | 22.80 | 23.00 | 22.40 | 22.40 | 12,732 | -0.40(-1.75%) |
Oct 14, 2021 | 22.40 | 22.80 | 22.00 | 22.80 | 31,355 | +0.40(+1.79%) |
Oct 13, 2021 | 22.40 | 22.80 | 22.20 | 22.40 | 22,505 | +0.20(+0.90%) |
Oct 12, 2021 | 22.20 | 22.60 | 22.00 | 22.20 | 12,461 | +0.00(+0.00%) |
Oct 11, 2021 | 22.40 | 22.80 | 22.20 | 22.20 | 20,935 | -1.00(-4.31%) |
Oct 08, 2021 | 23.60 | 24.00 | 23.00 | 23.20 | 27,450 | -0.80(-3.33%) |
Oct 07, 2021 | 20.80 | 24.40 | 20.80 | 24.00 | 63,548 | +2.60(+12.15%) |
Oct 06, 2021 | 21.80 | 22.00 | 21.20 | 21.40 | 45,318 | -1.00(-4.46%) |
Oct 05, 2021 | 22.60 | 22.80 | 22.20 | 22.40 | 21,944 | +0.20(+0.90%) |
Oct 04, 2021 | 23.40 | 23.60 | 22.20 | 22.20 | 28,957 | -1.20(-5.13%) |
Oct 01, 2021 | 24.00 | 24.20 | 23.20 | 23.40 | 22,913 | -0.80(-3.31%) |
Sep 30, 2021 | 23.80 | 24.20 | 23.40 | 24.20 | 15,712 | +0.80(+3.42%) |
Sep 29, 2021 | 24.40 | 24.80 | 23.40 | 23.40 | 32,764 | -1.00(-4.10%) |
Sep 28, 2021 | 25.20 | 25.60 | 24.40 | 24.40 | 17,287 | -0.80(-3.17%) |
Sep 27, 2021 | 25.20 | 25.70 | 25.00 | 25.20 | 14,797 | +0.20(+0.80%) |
Sep 24, 2021 | 25.40 | 25.80 | 25.00 | 25.00 | 25,131 | -0.80(-3.10%) |
Sep 23, 2021 | 25.40 | 25.80 | 25.30 | 25.80 | 13,224 | +0.20(+0.78%) |
Sep 22, 2021 | 26.00 | 26.00 | 25.40 | 25.60 | 17,875 | -0.20(-0.78%) |
Sep 21, 2021 | 25.00 | 25.80 | 25.00 | 25.80 | 16,272 | +0.60(+2.38%) |
Sep 20, 2021 | 24.80 | 25.20 | 24.40 | 25.20 | 46,360 | -0.60(-2.33%) |
Sep 17, 2021 | 25.80 | 26.20 | 25.60 | 25.80 | 23,150 | -0.20(-0.77%) |
Sep 16, 2021 | 26.60 | 26.80 | 25.80 | 26.00 | 24,875 | -0.80(-2.99%) |
Sep 15, 2021 | 26.40 | 26.80 | 26.00 | 26.80 | 39,119 | +0.40(+1.52%) |
Sep 14, 2021 | 27.40 | 27.80 | 26.00 | 26.40 | 38,340 | -1.20(-4.35%) |
Sep 13, 2021 | 28.80 | 28.80 | 27.21 | 27.60 | 35,179 | -1.00(-3.50%) |
Sep 10, 2021 | 28.40 | 28.90 | 27.60 | 28.60 | 32,988 | +0.80(+2.88%) |
Sep 09, 2021 | 27.00 | 28.60 | 26.80 | 27.80 | 47,763 | +0.40(+1.46%) |
Sep 08, 2021 | 27.00 | 27.80 | 26.40 | 27.40 | 53,307 | +0.40(+1.48%) |
Sep 07, 2021 | 27.20 | 30.90 | 26.20 | 27.00 | 233,389 | -0.40(-1.46%) |
Sep 03, 2021 | 27.40 | 28.00 | 27.20 | 27.40 | 27,525 | -0.20(-0.72%) |
Sep 02, 2021 | 27.20 | 28.40 | 27.20 | 27.60 | 38,584 | +0.20(+0.73%) |
Sep 01, 2021 | 27.80 | 30.20 | 27.00 | 27.40 | 114,648 | -0.40(-1.44%) |
Aug 31, 2021 | 28.00 | 28.80 | 27.60 | 27.80 | 33,170 | -0.40(-1.42%) |
Aug 30, 2021 | 26.60 | 29.40 | 26.60 | 28.20 | 88,140 | +1.60(+6.02%) |
Aug 27, 2021 | 26.20 | 27.00 | 26.20 | 26.60 | 29,359 | +0.20(+0.76%) |
Aug 26, 2021 | 26.40 | 27.34 | 26.00 | 26.40 | 27,558 | -0.40(-1.49%) |
Aug 25, 2021 | 26.80 | 27.40 | 26.40 | 26.80 | 34,603 | +0.00(+0.00%) |
Aug 24, 2021 | 26.40 | 27.15 | 26.20 | 26.80 | 29,477 | +0.80(+3.08%) |
Aug 23, 2021 | 26.40 | 27.20 | 26.00 | 26.00 | 31,695 | -0.40(-1.52%) |
Aug 20, 2021 | 26.60 | 26.90 | 25.60 | 26.40 | 26,670 | +0.20(+0.76%) |
Aug 19, 2021 | 26.80 | 27.60 | 25.80 | 26.20 | 49,518 | -1.20(-4.38%) |
Aug 18, 2021 | 25.80 | 27.80 | 25.20 | 27.40 | 46,111 | +1.40(+5.38%) |
Aug 17, 2021 | 27.00 | 27.40 | 26.00 | 26.00 | 54,599 | -1.60(-5.80%) |
Aug 16, 2021 | 28.00 | 28.40 | 27.20 | 27.60 | 38,756 | -1.00(-3.50%) |
Aug 13, 2021 | 28.40 | 29.20 | 28.20 | 28.60 | 40,356 | +0.00(+0.00%) |
Aug 12, 2021 | 28.60 | 29.20 | 28.40 | 28.60 | 20,804 | -0.80(-2.72%) |
Aug 11, 2021 | 29.60 | 29.60 | 28.20 | 29.40 | 37,947 | +0.20(+0.68%) |
Aug 10, 2021 | 30.20 | 30.60 | 28.80 | 29.20 | 80,199 | -1.20(-3.95%) |
Aug 09, 2021 | 30.80 | 31.00 | 30.20 | 30.40 | 42,832 | -0.20(-0.65%) |
Aug 06, 2021 | 31.00 | 31.00 | 30.40 | 30.60 | 38,857 | -0.40(-1.29%) |
Aug 05, 2021 | 30.80 | 31.20 | 30.40 | 31.00 | 23,759 | +0.20(+0.65%) |
Aug 04, 2021 | 31.40 | 31.60 | 30.20 | 30.80 | 42,191 | -0.40(-1.28%) |
Aug 03, 2021 | 31.60 | 33.00 | 31.20 | 31.20 | 107,102 | -1.00(-3.11%) |