Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2021 | 28.95 | 28.95 | 28.95 | 82 | +0.47(+1.65%) | |
Oct 27, 2021 | 28.65 | 29.15 | 27.80 | 28.48 | 11,933 | -0.43(-1.49%) |
Oct 26, 2021 | 28.16 | 29.00 | 28.13 | 28.91 | 18,199 | -0.59(-2.00%) |
Oct 22, 2021 | 29.50 | 29.50 | 29.50 | 13 | -0.10(-0.34%) | |
Oct 21, 2021 | 29.98 | 29.98 | 29.01 | 29.60 | 1,188 | +0.65(+2.26%) |
Oct 19, 2021 | 28.95 | 28.95 | 28.95 | 73 | +0.14(+0.48%) | |
Oct 18, 2021 | 28.46 | 30.70 | 28.46 | 28.81 | 21,464 | +0.36(+1.27%) |
Oct 15, 2021 | 27.34 | 30.46 | 26.35 | 28.45 | 25,378 | +1.20(+4.40%) |
Oct 14, 2021 | 29.57 | 29.57 | 26.90 | 27.25 | 13,985 | -0.55(-1.98%) |
Oct 13, 2021 | 28.36 | 28.36 | 27.40 | 27.80 | 4,148 | +0.00(+0.00%) |
Oct 12, 2021 | 27.66 | 28.55 | 27.65 | 27.80 | 5,260 | +0.25(+0.91%) |
Oct 11, 2021 | 28.01 | 28.01 | 27.00 | 27.55 | 9,838 | +0.21(+0.77%) |
Oct 08, 2021 | 27.85 | 28.50 | 26.90 | 27.34 | 4,427 | -0.51(-1.83%) |
Oct 07, 2021 | 27.85 | 27.85 | 27.85 | 27.85 | 1,084 | +0.34(+1.24%) |
Oct 06, 2021 | 27.12 | 27.99 | 26.73 | 27.51 | 16,071 | +0.63(+2.34%) |
Oct 05, 2021 | 27.00 | 27.59 | 26.88 | 26.88 | 7,588 | +0.03(+0.11%) |
Oct 04, 2021 | 26.50 | 26.85 | 24.50 | 26.85 | 16,866 | +1.93(+7.74%) |
Oct 01, 2021 | 22.35 | 26.15 | 22.35 | 24.92 | 27,439 | +2.22(+9.78%) |
Sep 30, 2021 | 23.12 | 24.40 | 22.15 | 22.70 | 17,358 | -0.30(-1.30%) |
Sep 29, 2021 | 23.89 | 23.89 | 23.00 | 23.00 | 680 | -0.35(-1.50%) |
Sep 28, 2021 | 24.25 | 24.25 | 23.01 | 23.35 | 10,552 | -1.15(-4.69%) |
Sep 27, 2021 | 24.45 | 24.59 | 24.45 | 24.50 | 1,542 | -0.50(-2.00%) |
Sep 24, 2021 | 25.10 | 25.25 | 25.00 | 25.00 | 1,632 | -0.20(-0.79%) |
Sep 23, 2021 | 25.62 | 26.10 | 24.91 | 25.20 | 1,893 | -0.30(-1.18%) |
Sep 22, 2021 | 25.11 | 25.50 | 24.90 | 25.50 | 1,601 | +0.36(+1.43%) |
Sep 21, 2021 | 24.96 | 25.52 | 24.74 | 25.14 | 4,254 | +0.15(+0.60%) |
Sep 20, 2021 | 25.20 | 25.77 | 24.03 | 24.99 | 8,894 | -0.50(-1.96%) |
Sep 17, 2021 | 25.02 | 25.49 | 24.51 | 25.49 | 3,857 | -0.01(-0.04%) |
Sep 16, 2021 | 26.00 | 26.00 | 25.50 | 25.50 | 3,683 | -0.10(-0.39%) |
Sep 15, 2021 | 23.53 | 26.51 | 23.53 | 25.60 | 12,499 | +0.81(+3.27%) |
Sep 14, 2021 | 25.90 | 25.90 | 24.39 | 24.79 | 3,387 | -1.01(-3.91%) |
Sep 13, 2021 | 26.40 | 26.40 | 25.50 | 25.80 | 1,702 | -0.10(-0.39%) |
Sep 10, 2021 | 26.27 | 26.69 | 25.25 | 25.90 | 27,316 | +0.40(+1.57%) |
Sep 09, 2021 | 24.80 | 26.60 | 24.70 | 25.50 | 29,836 | +0.50(+2.00%) |
Sep 08, 2021 | 26.20 | 26.20 | 25.00 | 25.00 | 19,718 | +0.20(+0.81%) |
Sep 07, 2021 | 25.91 | 27.41 | 24.74 | 24.80 | 29,712 | -0.20(-0.80%) |
Sep 03, 2021 | 24.00 | 25.50 | 24.00 | 25.00 | 8,994 | +1.00(+4.17%) |
Sep 02, 2021 | 25.20 | 25.20 | 24.00 | 24.00 | 1,115 | -0.05(-0.21%) |
Sep 01, 2021 | 24.50 | 24.50 | 23.61 | 24.05 | 2,745 | -0.10(-0.41%) |
Aug 31, 2021 | 24.35 | 25.00 | 23.87 | 24.15 | 13,235 | +0.14(+0.58%) |
Aug 30, 2021 | 24.60 | 25.03 | 23.95 | 24.01 | 8,979 | -0.26(-1.07%) |
Aug 27, 2021 | 24.64 | 24.64 | 23.70 | 24.27 | 2,531 | -0.13(-0.53%) |
Aug 26, 2021 | 24.78 | 25.30 | 24.40 | 24.40 | 2,433 | +0.40(+1.67%) |
Aug 25, 2021 | 23.76 | 25.35 | 23.76 | 24.00 | 5,389 | +0.32(+1.35%) |
Aug 24, 2021 | 22.92 | 25.00 | 22.92 | 23.68 | 5,117 | -0.37(-1.54%) |
Aug 23, 2021 | 22.50 | 24.92 | 22.50 | 24.05 | 6,403 | +1.50(+6.65%) |
Aug 20, 2021 | 22.66 | 23.73 | 22.13 | 22.55 | 6,809 | -1.79(-7.35%) |
Aug 19, 2021 | 22.36 | 24.79 | 21.65 | 24.34 | 13,475 | +2.11(+9.49%) |
Aug 18, 2021 | 22.23 | 22.23 | 22.23 | 22.23 | 707 | -1.52(-6.40%) |
Aug 13, 2021 | 23.75 | 23.75 | 23.75 | 114 | -1.97(-7.66%) | |
Aug 12, 2021 | 24.05 | 26.22 | 23.00 | 25.72 | 7,255 | +1.72(+7.17%) |
Aug 11, 2021 | 23.00 | 27.60 | 22.86 | 24.00 | 8,323 | +0.91(+3.94%) |
Aug 10, 2021 | 23.33 | 23.41 | 22.87 | 23.09 | 3,725 | +0.09(+0.39%) |
Aug 09, 2021 | 23.50 | 23.76 | 22.55 | 23.00 | 13,980 | -0.25(-1.08%) |
Aug 06, 2021 | 21.99 | 23.79 | 21.97 | 23.25 | 8,017 | +0.85(+3.80%) |