Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.87 | 26.63 | 24.60 | 25.87 | 1,080,151 | +0.93(+3.75%) |
Oct 28, 2021 | 25.50 | 25.99 | 24.28 | 24.94 | 1,109,362 | -1.22(-4.68%) |
Oct 27, 2021 | 27.20 | 27.28 | 25.94 | 26.16 | 870,648 | -1.35(-4.92%) |
Oct 26, 2021 | 28.00 | 27.51 | 567,175 | -0.36(-1.28%) | ||
Oct 25, 2021 | 28.35 | 28.60 | 27.75 | 27.87 | 1,400,218 | -0.21(-0.74%) |
Oct 22, 2021 | 28.39 | 28.62 | 27.85 | 28.08 | 420,321 | -0.09(-0.32%) |
Oct 21, 2021 | 29.21 | 29.26 | 27.86 | 28.17 | 504,037 | -1.19(-4.06%) |
Oct 20, 2021 | 29.22 | 29.69 | 28.96 | 29.36 | 298,528 | -0.24(-0.81%) |
Oct 19, 2021 | 30.12 | 30.16 | 29.01 | 29.60 | 361,849 | -0.37(-1.23%) |
Oct 18, 2021 | 30.03 | 31.15 | 29.55 | 29.97 | 588,074 | -1.40(-4.47%) |
Oct 15, 2021 | 31.84 | 32.05 | 31.33 | 31.37 | 285,996 | -0.17(-0.54%) |
Oct 14, 2021 | 31.27 | 31.55 | 30.65 | 31.54 | 323,762 | +0.72(+2.32%) |
Oct 13, 2021 | 30.53 | 30.95 | 30.00 | 30.83 | 271,952 | +0.11(+0.36%) |
Oct 12, 2021 | 29.41 | 30.98 | 29.26 | 30.72 | 450,161 | +1.00(+3.38%) |
Oct 11, 2021 | 30.67 | 31.03 | 29.68 | 29.71 | 347,117 | -0.42(-1.39%) |
Oct 08, 2021 | 28.95 | 30.27 | 28.57 | 30.13 | 509,777 | +1.66(+5.83%) |
Oct 07, 2021 | 27.37 | 28.84 | 27.08 | 28.47 | 704,269 | +0.97(+3.55%) |
Oct 06, 2021 | 28.25 | 28.25 | 27.19 | 27.49 | 1,112,809 | -1.34(-4.66%) |
Oct 05, 2021 | 29.45 | 30.08 | 28.76 | 28.84 | 621,298 | -0.39(-1.33%) |
Oct 04, 2021 | 29.57 | 30.08 | 29.17 | 29.22 | 489,232 | +0.33(+1.14%) |
Oct 01, 2021 | 27.90 | 29.19 | 27.48 | 28.90 | 435,692 | +1.29(+4.68%) |
Sep 30, 2021 | 27.14 | 27.81 | 26.44 | 27.60 | 601,785 | +0.44(+1.61%) |
Sep 29, 2021 | 28.48 | 28.76 | 26.98 | 27.17 | 574,268 | -1.43(-5.01%) |
Sep 28, 2021 | 29.50 | 30.27 | 28.48 | 28.60 | 701,740 | -0.27(-0.93%) |
Sep 27, 2021 | 27.85 | 29.40 | 27.66 | 28.87 | 792,196 | +1.82(+6.73%) |
Sep 24, 2021 | 26.65 | 27.47 | 26.44 | 27.05 | 462,674 | +0.23(+0.85%) |
Sep 23, 2021 | 26.27 | 27.03 | 26.00 | 26.82 | 834,539 | +0.73(+2.78%) |
Sep 22, 2021 | 27.28 | 27.92 | 26.08 | 26.09 | 411,854 | -0.86(-3.17%) |
Sep 21, 2021 | 27.42 | 27.72 | 26.94 | 26.95 | 870,245 | -0.38(-1.38%) |
Sep 20, 2021 | 26.13 | 27.36 | 25.89 | 27.32 | 642,841 | -0.03(-0.11%) |
Sep 17, 2021 | 27.43 | 27.63 | 27.10 | 27.35 | 767,334 | -0.26(-0.94%) |
Sep 16, 2021 | 27.95 | 28.22 | 26.98 | 27.61 | 338,037 | -0.54(-1.91%) |
Sep 15, 2021 | 28.33 | 28.74 | 27.71 | 28.15 | 806,257 | +0.41(+1.47%) |
Sep 14, 2021 | 28.80 | 29.01 | 27.56 | 27.74 | 348,529 | -0.90(-3.13%) |
Sep 13, 2021 | 28.08 | 28.74 | 27.86 | 28.64 | 411,545 | +0.96(+3.49%) |
Sep 10, 2021 | 27.70 | 28.18 | 27.22 | 27.67 | 526,874 | +0.51(+1.87%) |
Sep 09, 2021 | 26.60 | 27.51 | 26.13 | 27.17 | 502,592 | +0.36(+1.34%) |
Sep 08, 2021 | 27.45 | 27.47 | 26.26 | 26.81 | 383,697 | -0.45(-1.64%) |
Sep 07, 2021 | 27.55 | 28.14 | 26.94 | 27.25 | 389,774 | -0.51(-1.83%) |
Sep 03, 2021 | 27.84 | 28.21 | 27.38 | 27.76 | 204,242 | -0.24(-0.85%) |
Sep 02, 2021 | 27.88 | 28.45 | 27.57 | 28.00 | 176,767 | +0.69(+2.51%) |
Sep 01, 2021 | 27.59 | 27.64 | 26.98 | 27.31 | 271,869 | -0.10(-0.36%) |
Aug 31, 2021 | 27.76 | 28.39 | 27.31 | 27.41 | 566,122 | -0.58(-2.06%) |
Aug 30, 2021 | 29.13 | 29.13 | 27.98 | 27.99 | 453,300 | -0.79(-2.73%) |
Aug 27, 2021 | 27.23 | 28.96 | 27.21 | 28.78 | 518,688 | +1.93(+7.19%) |
Aug 26, 2021 | 27.02 | 27.54 | 26.56 | 26.85 | 241,146 | -0.62(-2.25%) |
Aug 25, 2021 | 27.39 | 27.95 | 26.77 | 27.46 | 312,043 | +0.12(+0.44%) |
Aug 24, 2021 | 26.27 | 27.61 | 26.27 | 27.34 | 674,403 | +1.42(+5.49%) |
Aug 23, 2021 | 24.95 | 26.54 | 24.95 | 25.92 | 688,731 | +1.55(+6.37%) |
Aug 20, 2021 | 24.23 | 24.53 | 23.64 | 24.37 | 1,184,720 | -0.21(-0.85%) |
Aug 19, 2021 | 25.24 | 25.65 | 24.24 | 24.58 | 597,915 | -1.27(-4.92%) |
Aug 18, 2021 | 26.80 | 27.07 | 25.80 | 25.85 | 523,942 | -0.51(-1.92%) |
Aug 17, 2021 | 26.95 | 27.36 | 26.14 | 26.36 | 681,623 | -0.95(-3.46%) |
Aug 16, 2021 | 27.95 | 27.98 | 27.19 | 27.30 | 435,882 | -1.07(-3.79%) |
Aug 13, 2021 | 28.86 | 29.12 | 28.27 | 28.38 | 391,029 | -0.45(-1.55%) |
Aug 12, 2021 | 29.14 | 29.67 | 28.72 | 28.83 | 346,734 | -0.51(-1.73%) |
Aug 11, 2021 | 29.07 | 30.21 | 28.63 | 29.33 | 713,678 | -0.01(-0.03%) |
Aug 10, 2021 | 29.94 | 30.41 | 29.27 | 29.34 | 691,416 | -0.05(-0.17%) |
Aug 09, 2021 | 29.66 | 30.06 | 29.16 | 29.39 | 456,992 | -0.79(-2.60%) |
Aug 06, 2021 | 30.86 | 31.36 | 30.15 | 30.18 | 509,469 | -0.11(-0.36%) |
Aug 05, 2021 | 30.10 | 31.24 | 30.10 | 30.29 | 237,421 | +0.19(+0.63%) |
Aug 04, 2021 | 31.90 | 31.93 | 30.02 | 30.10 | 542,927 | -2.67(-8.16%) |
Aug 03, 2021 | 32.39 | 32.93 | 31.56 | 32.77 | 511,692 | -0.11(-0.33%) |