Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.71 | 29.71 | 28.50 | 28.89 | 14,607 | -1.05(-3.50%) |
Oct 28, 2021 | 29.72 | 29.95 | 29.35 | 29.94 | 4,716 | +1.19(+4.13%) |
Oct 27, 2021 | 28.79 | 29.95 | 28.75 | 28.75 | 16,107 | -0.22(-0.76%) |
Oct 26, 2021 | 28.97 | 28.97 | 21,248 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.29 | 28.94 | 27.85 | 28.94 | 11,106 | +0.94(+3.35%) |
Oct 22, 2021 | 27.65 | 28.20 | 26.98 | 28.00 | 9,449 | +0.26(+0.93%) |
Oct 21, 2021 | 27.93 | 28.45 | 27.74 | 27.74 | 8,746 | +0.03(+0.10%) |
Oct 20, 2021 | 27.46 | 28.26 | 27.46 | 27.71 | 13,315 | +0.21(+0.77%) |
Oct 19, 2021 | 29.54 | 29.78 | 27.06 | 27.50 | 21,517 | -1.79(-6.12%) |
Oct 18, 2021 | 29.09 | 29.40 | 28.95 | 29.30 | 8,023 | +0.48(+1.66%) |
Oct 15, 2021 | 29.71 | 30.69 | 28.78 | 28.82 | 34,351 | -0.24(-0.82%) |
Oct 14, 2021 | 28.98 | 29.19 | 28.35 | 29.06 | 13,626 | +0.17(+0.57%) |
Oct 13, 2021 | 28.56 | 28.89 | 28.12 | 28.89 | 7,692 | +0.46(+1.62%) |
Oct 12, 2021 | 27.56 | 28.43 | 27.42 | 28.43 | 7,746 | +0.66(+2.39%) |
Oct 11, 2021 | 28.57 | 28.63 | 27.69 | 27.77 | 7,065 | -0.48(-1.69%) |
Oct 08, 2021 | 28.79 | 28.79 | 28.25 | 28.25 | 3,740 | -0.43(-1.51%) |
Oct 07, 2021 | 28.33 | 28.96 | 28.08 | 28.68 | 12,761 | +0.47(+1.66%) |
Oct 06, 2021 | 28.34 | 28.34 | 28.00 | 28.21 | 8,930 | -0.08(-0.29%) |
Oct 05, 2021 | 27.54 | 28.96 | 27.37 | 28.29 | 15,115 | +1.08(+3.96%) |
Oct 04, 2021 | 27.85 | 28.08 | 26.82 | 27.22 | 13,868 | -0.48(-1.73%) |
Oct 01, 2021 | 27.51 | 28.81 | 27.47 | 27.70 | 22,774 | +0.20(+0.74%) |
Sep 30, 2021 | 28.02 | 29.16 | 27.37 | 27.49 | 14,313 | -0.36(-1.29%) |
Sep 29, 2021 | 27.44 | 28.02 | 27.01 | 27.85 | 11,875 | +0.73(+2.68%) |
Sep 28, 2021 | 27.73 | 27.73 | 26.75 | 27.13 | 15,347 | -0.71(-2.55%) |
Sep 27, 2021 | 27.39 | 28.52 | 27.39 | 27.83 | 19,166 | +0.60(+2.20%) |
Sep 24, 2021 | 26.78 | 27.32 | 26.36 | 27.24 | 13,113 | +0.64(+2.42%) |
Sep 23, 2021 | 25.98 | 27.59 | 25.34 | 26.59 | 26,903 | +0.97(+3.77%) |
Sep 22, 2021 | 25.53 | 26.28 | 25.31 | 25.63 | 16,647 | +0.11(+0.43%) |
Sep 21, 2021 | 25.95 | 26.44 | 25.46 | 25.52 | 6,452 | -0.09(-0.36%) |
Sep 20, 2021 | 26.03 | 26.66 | 25.35 | 25.61 | 27,548 | -1.17(-4.36%) |
Sep 17, 2021 | 25.75 | 26.78 | 25.03 | 26.78 | 92,454 | +1.16(+4.53%) |
Sep 16, 2021 | 25.37 | 26.01 | 24.84 | 25.62 | 23,116 | +0.38(+1.49%) |
Sep 15, 2021 | 24.70 | 25.45 | 24.70 | 25.24 | 18,356 | +0.85(+3.49%) |
Sep 14, 2021 | 25.71 | 25.71 | 24.39 | 24.39 | 15,923 | -1.09(-4.27%) |
Sep 13, 2021 | 25.61 | 25.96 | 25.19 | 25.48 | 17,934 | -0.01(-0.04%) |
Sep 10, 2021 | 26.15 | 26.15 | 25.28 | 25.49 | 14,874 | -0.39(-1.52%) |
Sep 09, 2021 | 26.35 | 27.00 | 25.88 | 25.88 | 20,722 | -0.27(-1.05%) |
Sep 08, 2021 | 26.07 | 26.35 | 25.97 | 26.15 | 19,784 | +0.24(+0.91%) |
Sep 07, 2021 | 26.32 | 26.67 | 25.92 | 25.92 | 19,617 | -0.25(-0.94%) |
Sep 03, 2021 | 26.34 | 26.52 | 25.87 | 26.16 | 16,518 | -0.36(-1.35%) |
Sep 02, 2021 | 26.79 | 26.85 | 26.21 | 26.52 | 11,613 | -0.17(-0.65%) |
Sep 01, 2021 | 26.80 | 27.19 | 26.47 | 26.69 | 9,853 | -0.62(-2.28%) |
Aug 31, 2021 | 27.12 | 27.49 | 26.96 | 27.32 | 11,062 | +0.13(+0.47%) |
Aug 30, 2021 | 27.65 | 27.89 | 26.95 | 27.19 | 19,532 | -0.48(-1.75%) |
Aug 27, 2021 | 26.53 | 27.87 | 26.09 | 27.67 | 26,570 | +1.37(+5.22%) |
Aug 26, 2021 | 26.42 | 26.68 | 25.67 | 26.30 | 30,377 | +0.26(+0.98%) |
Aug 25, 2021 | 26.38 | 26.55 | 26.04 | 26.04 | 9,040 | -0.16(-0.63%) |
Aug 24, 2021 | 26.12 | 26.68 | 25.80 | 26.21 | 13,209 | -0.07(-0.28%) |
Aug 23, 2021 | 25.11 | 26.34 | 24.95 | 26.28 | 30,334 | +1.56(+6.29%) |
Aug 20, 2021 | 24.77 | 25.71 | 23.73 | 24.73 | 105,686 | -0.41(-1.64%) |
Aug 19, 2021 | 24.87 | 25.33 | 24.03 | 25.14 | 30,852 | +0.26(+1.03%) |
Aug 18, 2021 | 26.19 | 26.19 | 24.80 | 24.88 | 16,487 | -0.91(-3.55%) |
Aug 17, 2021 | 26.17 | 26.99 | 25.80 | 25.80 | 25,078 | -0.59(-2.25%) |
Aug 16, 2021 | 26.93 | 27.08 | 25.98 | 26.39 | 18,787 | -0.50(-1.87%) |
Aug 13, 2021 | 27.08 | 27.35 | 26.89 | 26.89 | 4,901 | -0.33(-1.21%) |
Aug 12, 2021 | 27.54 | 27.54 | 26.58 | 27.22 | 13,833 | -0.22(-0.80%) |
Aug 11, 2021 | 27.31 | 27.56 | 26.89 | 27.44 | 10,517 | -0.04(-0.13%) |
Aug 10, 2021 | 26.44 | 27.67 | 26.44 | 27.48 | 30,374 | +1.11(+4.20%) |
Aug 09, 2021 | 26.53 | 26.94 | 26.31 | 26.37 | 6,821 | -0.32(-1.20%) |
Aug 06, 2021 | 26.44 | 26.97 | 26.07 | 26.69 | 15,487 | +0.35(+1.32%) |
Aug 05, 2021 | 25.53 | 26.43 | 25.53 | 26.35 | 22,085 | +0.49(+1.91%) |
Aug 04, 2021 | 25.68 | 26.23 | 25.29 | 25.85 | 25,003 | +0.05(+0.18%) |
Aug 03, 2021 | 26.10 | 26.10 | 25.47 | 25.81 | 11,574 | +0.38(+1.47%) |