Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.09 | 26.28 | 24.97 | 25.59 | 469,424 | -0.26(-1.01%) |
Oct 28, 2021 | 26.65 | 26.83 | 25.72 | 25.85 | 484,745 | -0.60(-2.29%) |
Oct 27, 2021 | 27.54 | 28.39 | 26.06 | 26.45 | 560,594 | -1.70(-6.05%) |
Oct 26, 2021 | 28.25 | 28.15 | 395,885 | -0.02(-0.07%) | ||
Oct 25, 2021 | 28.21 | 29.21 | 28.09 | 28.17 | 527,886 | +0.32(+1.14%) |
Oct 22, 2021 | 27.79 | 28.39 | 27.29 | 27.86 | 373,640 | +0.02(+0.07%) |
Oct 21, 2021 | 28.06 | 28.34 | 26.69 | 27.84 | 750,567 | -0.90(-3.14%) |
Oct 20, 2021 | 28.67 | 28.99 | 27.52 | 28.74 | 1,090,104 | -0.28(-0.96%) |
Oct 19, 2021 | 33.39 | 33.52 | 28.84 | 29.02 | 1,461,296 | -4.19(-12.61%) |
Oct 18, 2021 | 30.68 | 33.70 | 30.60 | 33.20 | 1,541,514 | +2.83(+9.31%) |
Oct 15, 2021 | 30.95 | 31.62 | 30.29 | 30.38 | 505,838 | +0.52(+1.74%) |
Oct 14, 2021 | 31.78 | 32.14 | 29.77 | 29.86 | 470,619 | -1.34(-4.29%) |
Oct 13, 2021 | 29.95 | 31.34 | 29.46 | 31.20 | 450,465 | +0.76(+2.51%) |
Oct 12, 2021 | 31.28 | 31.73 | 30.07 | 30.43 | 589,402 | -1.17(-3.71%) |
Oct 11, 2021 | 32.44 | 33.35 | 31.34 | 31.60 | 705,688 | +0.03(+0.09%) |
Oct 08, 2021 | 31.71 | 32.76 | 31.19 | 31.58 | 923,855 | +0.06(+0.18%) |
Oct 07, 2021 | 30.54 | 31.92 | 30.31 | 31.52 | 835,281 | +1.01(+3.32%) |
Oct 06, 2021 | 29.87 | 30.97 | 28.69 | 30.51 | 861,880 | -0.28(-0.91%) |
Oct 05, 2021 | 31.06 | 31.73 | 29.07 | 30.79 | 1,587,040 | +0.93(+3.12%) |
Oct 04, 2021 | 27.39 | 29.85 | 27.30 | 29.86 | 1,351,829 | +3.53(+13.43%) |
Oct 01, 2021 | 24.45 | 26.81 | 24.45 | 26.32 | 1,054,866 | +2.12(+8.76%) |
Sep 30, 2021 | 23.24 | 24.43 | 23.24 | 24.20 | 456,453 | +1.15(+5.00%) |
Sep 29, 2021 | 24.18 | 24.18 | 22.14 | 23.05 | 755,103 | -1.07(-4.43%) |
Sep 28, 2021 | 24.17 | 24.52 | 23.47 | 24.12 | 493,880 | +0.25(+1.05%) |
Sep 27, 2021 | 23.44 | 24.81 | 23.44 | 23.87 | 596,103 | +0.98(+4.27%) |
Sep 24, 2021 | 22.95 | 23.62 | 22.69 | 22.89 | 324,862 | -0.55(-2.34%) |
Sep 23, 2021 | 22.78 | 23.75 | 22.78 | 23.44 | 373,145 | +0.65(+2.86%) |
Sep 22, 2021 | 22.44 | 23.47 | 22.44 | 22.79 | 344,960 | +0.83(+3.77%) |
Sep 21, 2021 | 22.29 | 22.63 | 21.20 | 21.96 | 344,531 | -0.15(-0.67%) |
Sep 20, 2021 | 21.36 | 22.24 | 21.19 | 22.11 | 410,719 | -0.42(-1.86%) |
Sep 17, 2021 | 23.66 | 23.93 | 22.12 | 22.53 | 1,603,501 | -1.15(-4.87%) |
Sep 16, 2021 | 24.55 | 24.55 | 23.17 | 23.68 | 393,497 | -1.09(-4.39%) |
Sep 15, 2021 | 24.82 | 26.04 | 24.63 | 24.77 | 432,191 | +0.37(+1.52%) |
Sep 14, 2021 | 25.61 | 25.61 | 24.42 | 24.40 | 331,323 | -1.00(-3.92%) |
Sep 13, 2021 | 26.14 | 26.29 | 25.19 | 25.39 | 646,632 | -0.41(-1.59%) |
Sep 10, 2021 | 24.10 | 26.21 | 23.75 | 25.80 | 615,497 | +2.15(+9.08%) |
Sep 09, 2021 | 23.44 | 23.96 | 22.89 | 23.65 | 472,042 | +0.08(+0.36%) |
Sep 08, 2021 | 23.86 | 24.23 | 23.38 | 23.57 | 450,544 | -0.48(-2.01%) |
Sep 07, 2021 | 22.72 | 24.31 | 22.69 | 24.05 | 835,861 | +1.37(+6.03%) |
Sep 03, 2021 | 22.72 | 23.19 | 22.47 | 22.69 | 316,853 | -0.07(-0.29%) |
Sep 02, 2021 | 21.76 | 23.02 | 21.69 | 22.75 | 563,540 | +1.20(+5.57%) |
Sep 01, 2021 | 21.24 | 21.55 | 20.63 | 21.55 | 433,740 | +0.32(+1.49%) |
Aug 31, 2021 | 20.72 | 21.33 | 20.62 | 21.23 | 207,345 | +0.52(+2.51%) |
Aug 30, 2021 | 21.64 | 21.68 | 20.33 | 20.71 | 380,755 | -0.81(-3.76%) |
Aug 27, 2021 | 20.57 | 21.83 | 20.57 | 21.52 | 351,579 | +1.22(+6.00%) |
Aug 26, 2021 | 20.19 | 20.59 | 20.08 | 20.30 | 449,170 | -0.30(-1.45%) |
Aug 25, 2021 | 20.10 | 20.78 | 19.81 | 20.60 | 363,602 | +0.47(+2.36%) |
Aug 24, 2021 | 19.96 | 20.46 | 19.91 | 20.13 | 289,475 | +0.29(+1.45%) |
Aug 23, 2021 | 19.26 | 20.55 | 19.26 | 19.84 | 295,823 | +0.98(+5.18%) |
Aug 20, 2021 | 18.40 | 19.10 | 18.23 | 18.86 | 317,472 | +0.23(+1.25%) |
Aug 19, 2021 | 19.02 | 19.02 | 17.82 | 18.63 | 539,917 | -0.89(-4.57%) |
Aug 18, 2021 | 20.09 | 20.52 | 19.49 | 19.52 | 377,932 | -0.57(-2.82%) |
Aug 17, 2021 | 20.90 | 21.39 | 19.87 | 20.09 | 221,904 | -1.00(-4.72%) |
Aug 16, 2021 | 20.48 | 21.27 | 20.18 | 21.09 | 283,565 | +0.23(+1.11%) |
Aug 13, 2021 | 21.32 | 21.32 | 20.36 | 20.85 | 255,506 | -0.51(-2.39%) |
Aug 12, 2021 | 21.49 | 21.56 | 20.64 | 21.36 | 349,049 | -0.24(-1.12%) |
Aug 11, 2021 | 21.51 | 21.81 | 20.68 | 21.61 | 358,244 | +0.03(+0.13%) |
Aug 10, 2021 | 21.08 | 21.85 | 20.70 | 21.58 | 426,547 | +0.96(+4.65%) |
Aug 09, 2021 | 20.56 | 21.04 | 20.10 | 20.62 | 395,546 | -0.17(-0.81%) |
Aug 06, 2021 | 20.35 | 20.96 | 19.95 | 20.79 | 351,814 | +1.10(+5.57%) |
Aug 05, 2021 | 19.46 | 20.71 | 19.46 | 19.69 | 458,332 | +0.74(+3.93%) |
Aug 04, 2021 | 18.95 | 20.00 | 18.61 | 18.95 | 340,184 | -0.29(-1.50%) |
Aug 03, 2021 | 19.63 | 19.79 | 17.80 | 19.23 | 592,455 | -0.07(-0.34%) |