Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.09 | 26.29 | 24.98 | 25.59 | 469,329 | -0.26(-1.01%) |
Oct 28, 2021 | 26.65 | 26.84 | 25.72 | 25.85 | 484,647 | -0.60(-2.29%) |
Oct 27, 2021 | 27.55 | 28.39 | 26.07 | 26.46 | 560,481 | -1.70(-6.05%) |
Oct 26, 2021 | 28.25 | 28.16 | 395,805 | -0.02(-0.07%) | ||
Oct 25, 2021 | 28.22 | 29.22 | 28.09 | 28.18 | 527,779 | +0.32(+1.14%) |
Oct 22, 2021 | 27.80 | 28.39 | 27.29 | 27.86 | 373,564 | +0.02(+0.07%) |
Oct 21, 2021 | 28.07 | 28.35 | 26.70 | 27.84 | 750,415 | -0.90(-3.14%) |
Oct 20, 2021 | 28.67 | 29.00 | 27.53 | 28.75 | 1,089,883 | -0.28(-0.96%) |
Oct 19, 2021 | 33.40 | 33.53 | 28.85 | 29.02 | 1,460,999 | -4.19(-12.61%) |
Oct 18, 2021 | 30.69 | 33.70 | 30.61 | 33.21 | 1,541,201 | +2.83(+9.31%) |
Oct 15, 2021 | 30.96 | 31.63 | 30.30 | 30.38 | 505,735 | +0.52(+1.74%) |
Oct 14, 2021 | 31.79 | 32.15 | 29.78 | 29.86 | 470,523 | -1.34(-4.29%) |
Oct 13, 2021 | 29.96 | 31.34 | 29.46 | 31.20 | 450,374 | +0.76(+2.51%) |
Oct 12, 2021 | 31.29 | 31.73 | 30.08 | 30.44 | 589,283 | -1.17(-3.71%) |
Oct 11, 2021 | 32.45 | 33.36 | 31.34 | 31.61 | 705,545 | +0.03(+0.09%) |
Oct 08, 2021 | 31.71 | 32.77 | 31.19 | 31.58 | 923,668 | +0.06(+0.18%) |
Oct 07, 2021 | 30.54 | 31.93 | 30.32 | 31.53 | 835,111 | +1.01(+3.32%) |
Oct 06, 2021 | 29.87 | 30.98 | 28.70 | 30.51 | 861,705 | -0.28(-0.91%) |
Oct 05, 2021 | 31.06 | 31.74 | 29.07 | 30.79 | 1,586,718 | +0.93(+3.12%) |
Oct 04, 2021 | 27.40 | 29.85 | 27.30 | 29.86 | 1,351,554 | +3.54(+13.43%) |
Oct 01, 2021 | 24.46 | 26.81 | 24.46 | 26.33 | 1,054,652 | +2.12(+8.76%) |
Sep 30, 2021 | 23.25 | 24.44 | 23.25 | 24.21 | 456,360 | +1.15(+5.00%) |
Sep 29, 2021 | 24.19 | 24.19 | 22.14 | 23.05 | 754,950 | -1.07(-4.43%) |
Sep 28, 2021 | 24.18 | 24.52 | 23.47 | 24.12 | 493,780 | +0.25(+1.05%) |
Sep 27, 2021 | 23.44 | 24.81 | 23.44 | 23.87 | 595,982 | +0.98(+4.27%) |
Sep 24, 2021 | 22.95 | 23.62 | 22.70 | 22.89 | 324,796 | -0.55(-2.34%) |
Sep 23, 2021 | 22.78 | 23.76 | 22.78 | 23.44 | 373,070 | +0.65(+2.86%) |
Sep 22, 2021 | 22.45 | 23.47 | 22.45 | 22.79 | 344,890 | +0.83(+3.77%) |
Sep 21, 2021 | 22.30 | 22.63 | 21.20 | 21.96 | 344,461 | -0.15(-0.67%) |
Sep 20, 2021 | 21.37 | 22.25 | 21.19 | 22.11 | 410,635 | -0.42(-1.86%) |
Sep 17, 2021 | 23.67 | 23.94 | 22.12 | 22.53 | 1,603,176 | -1.15(-4.87%) |
Sep 16, 2021 | 24.56 | 24.56 | 23.17 | 23.69 | 393,417 | -1.09(-4.39%) |
Sep 15, 2021 | 24.82 | 26.05 | 24.63 | 24.77 | 432,103 | +0.37(+1.52%) |
Sep 14, 2021 | 25.62 | 25.62 | 24.42 | 24.40 | 331,256 | -1.00(-3.92%) |
Sep 13, 2021 | 26.15 | 26.29 | 25.19 | 25.40 | 646,500 | -0.41(-1.59%) |
Sep 10, 2021 | 24.10 | 26.22 | 23.75 | 25.81 | 615,372 | +2.15(+9.08%) |
Sep 09, 2021 | 23.44 | 23.96 | 22.89 | 23.66 | 471,947 | +0.08(+0.36%) |
Sep 08, 2021 | 23.86 | 24.23 | 23.39 | 23.57 | 450,452 | -0.48(-2.01%) |
Sep 07, 2021 | 22.73 | 24.32 | 22.70 | 24.06 | 835,692 | +1.37(+6.03%) |
Sep 03, 2021 | 22.73 | 23.19 | 22.48 | 22.69 | 316,789 | -0.07(-0.29%) |
Sep 02, 2021 | 21.77 | 23.02 | 21.69 | 22.75 | 563,426 | +1.20(+5.57%) |
Sep 01, 2021 | 21.25 | 21.55 | 20.63 | 21.55 | 433,652 | +0.32(+1.49%) |
Aug 31, 2021 | 20.73 | 21.33 | 20.62 | 21.24 | 207,303 | +0.52(+2.51%) |
Aug 30, 2021 | 21.65 | 21.68 | 20.33 | 20.72 | 380,678 | -0.81(-3.76%) |
Aug 27, 2021 | 20.58 | 21.84 | 20.58 | 21.53 | 351,507 | +1.22(+6.00%) |
Aug 26, 2021 | 20.20 | 20.60 | 20.08 | 20.31 | 449,078 | -0.30(-1.44%) |
Aug 25, 2021 | 20.10 | 20.78 | 19.82 | 20.61 | 363,528 | +0.47(+2.36%) |
Aug 24, 2021 | 19.96 | 20.47 | 19.92 | 20.13 | 289,416 | +0.29(+1.45%) |
Aug 23, 2021 | 19.27 | 20.55 | 19.27 | 19.84 | 295,763 | +0.98(+5.18%) |
Aug 20, 2021 | 18.40 | 19.11 | 18.23 | 18.87 | 317,407 | +0.23(+1.25%) |
Aug 19, 2021 | 19.02 | 19.02 | 17.82 | 18.63 | 539,807 | -0.89(-4.57%) |
Aug 18, 2021 | 20.09 | 20.52 | 19.49 | 19.53 | 377,855 | -0.57(-2.82%) |
Aug 17, 2021 | 20.90 | 21.40 | 19.88 | 20.09 | 221,859 | -1.00(-4.72%) |
Aug 16, 2021 | 20.48 | 21.28 | 20.19 | 21.09 | 283,508 | +0.23(+1.12%) |
Aug 13, 2021 | 21.32 | 21.32 | 20.36 | 20.86 | 255,454 | -0.51(-2.39%) |
Aug 12, 2021 | 21.50 | 21.56 | 20.64 | 21.37 | 348,978 | -0.24(-1.12%) |
Aug 11, 2021 | 21.52 | 21.82 | 20.68 | 21.61 | 358,171 | +0.03(+0.13%) |
Aug 10, 2021 | 21.08 | 21.85 | 20.70 | 21.58 | 426,461 | +0.96(+4.65%) |
Aug 09, 2021 | 20.57 | 21.04 | 20.10 | 20.62 | 395,466 | -0.17(-0.81%) |
Aug 06, 2021 | 20.35 | 20.97 | 19.95 | 20.79 | 351,743 | +1.10(+5.57%) |
Aug 05, 2021 | 19.46 | 20.72 | 19.46 | 19.69 | 458,239 | +0.74(+3.93%) |
Aug 04, 2021 | 18.95 | 20.00 | 18.61 | 18.95 | 340,115 | -0.29(-1.50%) |
Aug 03, 2021 | 19.63 | 19.80 | 17.81 | 19.24 | 592,334 | -0.07(-0.34%) |