Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.83 | 32.30 | 31.02 | 31.50 | 207,000 | -0.66(-2.05%) |
Oct 28, 2021 | 27.90 | 32.30 | 27.90 | 32.16 | 547,678 | +4.47(+16.14%) |
Oct 27, 2021 | 29.67 | 30.50 | 27.61 | 27.69 | 310,398 | -1.39(-4.78%) |
Oct 26, 2021 | 28.89 | 29.08 | 187,609 | +0.10(+0.35%) | ||
Oct 25, 2021 | 27.85 | 29.19 | 26.80 | 28.98 | 158,341 | +1.43(+5.19%) |
Oct 22, 2021 | 28.69 | 28.69 | 27.33 | 27.55 | 149,533 | -1.36(-4.70%) |
Oct 21, 2021 | 29.15 | 29.95 | 28.71 | 28.91 | 97,969 | -0.41(-1.40%) |
Oct 20, 2021 | 28.75 | 29.53 | 28.00 | 29.32 | 107,256 | +0.42(+1.45%) |
Oct 19, 2021 | 29.04 | 29.75 | 28.52 | 28.90 | 118,687 | +0.18(+0.63%) |
Oct 18, 2021 | 28.82 | 29.48 | 28.00 | 28.72 | 156,618 | -0.03(-0.10%) |
Oct 15, 2021 | 31.18 | 31.20 | 28.63 | 28.75 | 174,963 | -2.14(-6.93%) |
Oct 14, 2021 | 31.00 | 31.46 | 29.55 | 30.89 | 199,248 | +0.19(+0.62%) |
Oct 13, 2021 | 28.85 | 31.00 | 28.71 | 30.70 | 246,570 | +1.85(+6.41%) |
Oct 12, 2021 | 27.41 | 29.63 | 26.86 | 28.85 | 299,578 | +2.34(+8.83%) |
Oct 11, 2021 | 25.89 | 26.97 | 25.81 | 26.51 | 116,370 | +0.56(+2.16%) |
Oct 08, 2021 | 26.33 | 26.80 | 25.65 | 25.95 | 93,393 | -0.45(-1.70%) |
Oct 07, 2021 | 26.85 | 27.00 | 26.17 | 26.40 | 107,400 | +0.72(+2.80%) |
Oct 06, 2021 | 25.72 | 26.52 | 25.50 | 25.68 | 119,463 | -0.64(-2.43%) |
Oct 05, 2021 | 26.73 | 27.66 | 25.93 | 26.32 | 135,928 | -0.48(-1.79%) |
Oct 04, 2021 | 28.19 | 28.19 | 26.56 | 26.80 | 158,695 | -1.44(-5.10%) |
Oct 01, 2021 | 27.45 | 28.40 | 26.35 | 28.24 | 173,047 | +0.87(+3.18%) |
Sep 30, 2021 | 27.50 | 28.17 | 27.06 | 27.37 | 139,653 | -0.15(-0.55%) |
Sep 29, 2021 | 29.03 | 29.80 | 27.48 | 27.52 | 423,858 | -1.26(-4.38%) |
Sep 28, 2021 | 29.41 | 29.75 | 28.53 | 28.78 | 136,648 | -1.21(-4.03%) |
Sep 27, 2021 | 28.43 | 31.21 | 28.11 | 29.99 | 205,747 | +1.58(+5.56%) |
Sep 24, 2021 | 30.16 | 30.16 | 28.36 | 28.41 | 119,849 | -2.03(-6.67%) |
Sep 23, 2021 | 29.47 | 30.63 | 29.05 | 30.44 | 156,567 | +1.08(+3.68%) |
Sep 22, 2021 | 29.21 | 30.43 | 28.51 | 29.36 | 174,202 | +0.40(+1.38%) |
Sep 21, 2021 | 27.70 | 29.31 | 27.55 | 28.96 | 166,593 | +1.43(+5.19%) |
Sep 20, 2021 | 28.87 | 28.99 | 27.06 | 27.53 | 223,123 | -2.63(-8.72%) |
Sep 17, 2021 | 28.67 | 30.29 | 28.67 | 30.16 | 500,668 | +1.43(+4.98%) |
Sep 16, 2021 | 29.16 | 30.17 | 28.29 | 28.73 | 155,167 | -0.74(-2.51%) |
Sep 15, 2021 | 28.16 | 29.59 | 27.05 | 29.47 | 162,754 | +1.39(+4.95%) |
Sep 14, 2021 | 28.21 | 28.95 | 27.61 | 28.08 | 116,446 | -0.13(-0.46%) |
Sep 13, 2021 | 27.33 | 29.00 | 26.50 | 28.21 | 146,042 | +0.96(+3.52%) |
Sep 10, 2021 | 28.40 | 28.75 | 27.20 | 27.25 | 122,768 | -0.72(-2.57%) |
Sep 09, 2021 | 27.66 | 28.74 | 26.90 | 27.97 | 157,241 | +0.21(+0.76%) |
Sep 08, 2021 | 29.16 | 29.28 | 26.82 | 27.76 | 212,027 | -1.68(-5.71%) |
Sep 07, 2021 | 29.50 | 30.30 | 28.52 | 29.44 | 114,591 | -0.08(-0.27%) |
Sep 03, 2021 | 30.12 | 30.54 | 28.75 | 29.52 | 117,875 | -0.60(-1.99%) |
Sep 02, 2021 | 30.22 | 31.52 | 29.58 | 30.12 | 178,503 | +0.68(+2.31%) |
Sep 01, 2021 | 31.00 | 31.02 | 29.27 | 29.44 | 150,077 | -1.70(-5.46%) |
Aug 31, 2021 | 29.08 | 31.55 | 28.60 | 31.14 | 246,483 | +2.42(+8.43%) |
Aug 30, 2021 | 28.96 | 29.20 | 27.65 | 28.72 | 117,858 | +0.02(+0.07%) |
Aug 27, 2021 | 27.35 | 28.85 | 27.35 | 28.70 | 152,445 | +1.34(+4.90%) |
Aug 26, 2021 | 28.03 | 29.89 | 27.05 | 27.36 | 181,504 | -0.58(-2.08%) |
Aug 25, 2021 | 28.34 | 29.45 | 27.90 | 27.94 | 116,399 | -0.34(-1.20%) |
Aug 24, 2021 | 27.20 | 28.37 | 27.20 | 28.28 | 95,170 | +1.07(+3.93%) |
Aug 23, 2021 | 25.50 | 27.59 | 25.50 | 27.21 | 173,612 | +1.79(+7.04%) |
Aug 20, 2021 | 25.44 | 26.19 | 25.29 | 25.42 | 229,777 | -0.03(-0.12%) |
Aug 19, 2021 | 28.00 | 28.61 | 25.22 | 25.45 | 288,999 | -3.26(-11.35%) |
Aug 18, 2021 | 28.33 | 29.48 | 27.28 | 28.71 | 168,576 | +0.68(+2.43%) |
Aug 17, 2021 | 28.25 | 28.93 | 27.69 | 28.03 | 201,545 | -0.93(-3.21%) |
Aug 16, 2021 | 30.80 | 30.90 | 28.63 | 28.96 | 174,914 | -2.34(-7.48%) |
Aug 13, 2021 | 29.56 | 31.55 | 29.00 | 31.30 | 178,619 | +0.01(+0.03%) |
Aug 12, 2021 | 30.85 | 31.41 | 29.54 | 31.29 | 208,606 | +0.57(+1.86%) |
Aug 11, 2021 | 33.80 | 34.16 | 30.57 | 30.72 | 353,842 | -2.46(-7.41%) |
Aug 10, 2021 | 30.85 | 33.40 | 30.26 | 33.18 | 575,309 | +2.52(+8.22%) |
Aug 09, 2021 | 29.23 | 30.99 | 29.03 | 30.66 | 159,385 | +1.19(+4.04%) |
Aug 06, 2021 | 29.30 | 29.79 | 28.63 | 29.47 | 94,220 | +0.53(+1.83%) |
Aug 05, 2021 | 28.85 | 29.39 | 28.24 | 28.94 | 123,871 | +0.62(+2.19%) |
Aug 04, 2021 | 28.72 | 29.82 | 28.00 | 28.32 | 181,446 | -0.82(-2.81%) |
Aug 03, 2021 | 30.12 | 30.48 | 28.15 | 29.14 | 160,006 | -0.61(-2.05%) |