Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.90 | 24.21 | 23.30 | 23.62 | 146,374 | -0.03(-0.13%) |
Oct 28, 2021 | 23.97 | 24.19 | 23.40 | 23.65 | 238,665 | +0.07(+0.30%) |
Oct 27, 2021 | 24.25 | 24.75 | 23.21 | 23.58 | 184,440 | -0.85(-3.48%) |
Oct 26, 2021 | 24.96 | 24.28 | 24.43 | 169,621 | -0.26(-1.05%) | |
Oct 25, 2021 | 24.67 | 25.00 | 23.67 | 24.69 | 175,545 | +0.15(+0.61%) |
Oct 22, 2021 | 22.95 | 24.65 | 22.63 | 24.54 | 257,566 | +1.38(+5.96%) |
Oct 21, 2021 | 23.54 | 24.36 | 23.00 | 23.16 | 219,339 | -0.33(-1.40%) |
Oct 20, 2021 | 24.06 | 24.06 | 23.02 | 23.49 | 245,501 | +0.01(+0.04%) |
Oct 19, 2021 | 24.20 | 24.45 | 23.18 | 23.48 | 285,364 | -0.29(-1.22%) |
Oct 18, 2021 | 23.89 | 24.33 | 23.43 | 23.77 | 293,652 | -0.20(-0.83%) |
Oct 15, 2021 | 24.79 | 24.79 | 23.52 | 23.97 | 356,487 | -0.36(-1.48%) |
Oct 14, 2021 | 23.46 | 24.77 | 22.59 | 24.33 | 700,055 | +1.05(+4.51%) |
Oct 13, 2021 | 23.94 | 24.24 | 22.89 | 23.28 | 333,480 | -0.67(-2.80%) |
Oct 12, 2021 | 25.46 | 25.93 | 23.69 | 23.95 | 320,184 | -1.60(-6.26%) |
Oct 11, 2021 | 26.22 | 26.50 | 25.38 | 25.55 | 214,255 | -0.68(-2.59%) |
Oct 08, 2021 | 28.60 | 30.15 | 26.20 | 26.23 | 169,310 | -2.58(-8.96%) |
Oct 07, 2021 | 28.72 | 29.85 | 28.50 | 28.81 | 261,276 | +0.25(+0.88%) |
Oct 06, 2021 | 29.65 | 30.40 | 28.05 | 28.56 | 332,958 | -1.45(-4.83%) |
Oct 05, 2021 | 29.28 | 30.04 | 28.59 | 30.01 | 471,251 | +1.12(+3.88%) |
Oct 04, 2021 | 30.08 | 30.37 | 28.68 | 28.89 | 345,614 | -1.35(-4.46%) |
Oct 01, 2021 | 29.75 | 30.31 | 29.08 | 30.24 | 284,728 | +0.44(+1.48%) |
Sep 30, 2021 | 30.17 | 30.48 | 29.69 | 29.80 | 270,300 | -0.07(-0.23%) |
Sep 29, 2021 | 30.22 | 30.25 | 29.68 | 29.87 | 343,591 | +0.09(+0.30%) |
Sep 28, 2021 | 29.50 | 29.92 | 28.66 | 29.78 | 468,492 | +0.28(+0.95%) |
Sep 27, 2021 | 29.26 | 30.41 | 28.64 | 29.50 | 261,451 | +0.24(+0.82%) |
Sep 24, 2021 | 29.22 | 29.69 | 28.39 | 29.26 | 254,585 | -0.36(-1.22%) |
Sep 23, 2021 | 28.80 | 30.05 | 28.45 | 29.62 | 398,988 | +1.22(+4.30%) |
Sep 22, 2021 | 30.00 | 30.00 | 27.84 | 28.40 | 587,733 | +0.96(+3.50%) |
Sep 21, 2021 | 26.82 | 27.87 | 26.64 | 27.44 | 345,017 | +0.60(+2.24%) |
Sep 20, 2021 | 28.95 | 29.40 | 26.55 | 26.84 | 473,457 | -2.65(-8.99%) |
Sep 17, 2021 | 29.57 | 30.11 | 28.24 | 29.49 | 1,819,197 | +0.06(+0.20%) |
Sep 16, 2021 | 28.01 | 30.03 | 27.71 | 29.43 | 537,073 | +1.40(+4.99%) |
Sep 15, 2021 | 28.51 | 29.36 | 26.84 | 28.03 | 632,414 | -0.43(-1.51%) |
Sep 14, 2021 | 28.43 | 29.19 | 27.92 | 28.46 | 330,019 | -0.02(-0.07%) |
Sep 13, 2021 | 30.60 | 31.08 | 28.32 | 28.48 | 391,564 | -2.25(-7.32%) |
Sep 10, 2021 | 29.45 | 31.31 | 29.31 | 30.73 | 601,534 | +1.87(+6.48%) |
Sep 09, 2021 | 28.50 | 30.78 | 28.25 | 28.86 | 437,701 | +0.10(+0.35%) |
Sep 08, 2021 | 28.75 | 29.75 | 27.91 | 28.76 | 370,173 | -0.10(-0.35%) |
Sep 07, 2021 | 27.71 | 30.25 | 27.71 | 28.86 | 320,430 | +0.86(+3.07%) |
Sep 03, 2021 | 29.12 | 29.34 | 27.70 | 28.00 | 219,267 | -1.33(-4.53%) |
Sep 02, 2021 | 30.39 | 30.67 | 29.28 | 29.33 | 260,696 | -0.86(-2.85%) |
Sep 01, 2021 | 30.56 | 31.24 | 29.94 | 30.19 | 245,644 | -0.16(-0.53%) |
Aug 31, 2021 | 29.97 | 30.41 | 29.78 | 30.35 | 269,079 | +0.39(+1.30%) |
Aug 30, 2021 | 30.37 | 30.64 | 29.66 | 29.96 | 282,950 | -0.24(-0.79%) |
Aug 27, 2021 | 30.08 | 31.25 | 29.74 | 30.20 | 292,169 | +0.37(+1.24%) |
Aug 26, 2021 | 30.65 | 31.63 | 29.77 | 29.83 | 253,716 | -0.97(-3.15%) |
Aug 25, 2021 | 30.89 | 31.71 | 30.59 | 30.80 | 161,094 | -0.62(-1.97%) |
Aug 24, 2021 | 30.75 | 31.62 | 30.53 | 31.42 | 171,088 | +0.66(+2.15%) |
Aug 23, 2021 | 28.15 | 31.24 | 27.91 | 30.76 | 328,828 | +2.31(+8.12%) |
Aug 20, 2021 | 28.31 | 29.33 | 28.11 | 28.45 | 252,086 | -0.07(-0.25%) |
Aug 19, 2021 | 31.11 | 31.78 | 25.01 | 28.52 | 865,496 | -3.93(-12.11%) |
Aug 18, 2021 | 34.44 | 34.50 | 32.30 | 32.45 | 286,290 | -1.87(-5.45%) |
Aug 17, 2021 | 33.50 | 34.32 | 32.70 | 34.32 | 357,245 | +0.50(+1.48%) |
Aug 16, 2021 | 34.37 | 34.94 | 33.34 | 33.82 | 760,789 | -0.41(-1.20%) |
Aug 13, 2021 | 34.72 | 35.14 | 33.52 | 34.23 | 303,765 | +0.01(+0.03%) |
Aug 12, 2021 | 34.30 | 35.16 | 33.75 | 34.22 | 1,285,480 | -0.23(-0.67%) |
Aug 11, 2021 | 34.64 | 34.86 | 33.71 | 34.45 | 355,253 | -0.19(-0.55%) |
Aug 10, 2021 | 35.45 | 35.75 | 34.49 | 34.64 | 478,210 | -0.78(-2.20%) |
Aug 09, 2021 | 36.17 | 36.89 | 34.52 | 35.42 | 234,208 | -1.16(-3.17%) |
Aug 06, 2021 | 36.64 | 37.05 | 35.93 | 36.58 | 244,760 | +0.13(+0.36%) |
Aug 05, 2021 | 36.19 | 37.00 | 35.63 | 36.45 | 444,494 | +0.02(+0.05%) |
Aug 04, 2021 | 33.89 | 37.32 | 33.61 | 36.43 | 588,216 | +2.32(+6.80%) |
Aug 03, 2021 | 34.74 | 35.09 | 33.20 | 34.11 | 356,669 | -0.29(-0.84%) |