Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.24 | 27.42 | 26.01 | 26.52 | 67,640 | -0.01(-0.04%) |
Oct 28, 2021 | 26.87 | 27.15 | 25.69 | 26.53 | 123,222 | -0.35(-1.30%) |
Oct 27, 2021 | 27.40 | 27.46 | 26.14 | 26.88 | 126,471 | -0.52(-1.90%) |
Oct 26, 2021 | 29.06 | 27.21 | 27.40 | 115,504 | -1.63(-5.61%) | |
Oct 25, 2021 | 28.44 | 29.40 | 28.44 | 29.03 | 84,771 | +0.14(+0.48%) |
Oct 22, 2021 | 29.00 | 29.24 | 28.02 | 28.89 | 67,163 | -0.50(-1.70%) |
Oct 21, 2021 | 29.81 | 30.86 | 29.00 | 29.39 | 93,096 | -0.22(-0.74%) |
Oct 20, 2021 | 28.74 | 29.80 | 28.41 | 29.61 | 105,820 | +1.20(+4.22%) |
Oct 19, 2021 | 28.92 | 29.73 | 28.41 | 28.41 | 138,628 | -0.79(-2.71%) |
Oct 18, 2021 | 28.66 | 30.27 | 28.38 | 29.20 | 189,641 | +1.21(+4.32%) |
Oct 15, 2021 | 31.29 | 31.29 | 27.50 | 27.99 | 376,731 | -2.82(-9.15%) |
Oct 14, 2021 | 30.60 | 32.83 | 29.80 | 30.81 | 531,253 | +3.31(+12.04%) |
Oct 13, 2021 | 27.55 | 28.21 | 26.91 | 27.50 | 129,310 | +0.37(+1.36%) |
Oct 12, 2021 | 27.27 | 27.94 | 26.75 | 27.13 | 76,027 | +0.17(+0.63%) |
Oct 11, 2021 | 26.47 | 28.15 | 26.38 | 26.96 | 157,004 | +0.39(+1.47%) |
Oct 08, 2021 | 26.71 | 27.70 | 26.34 | 26.57 | 108,012 | -0.20(-0.75%) |
Oct 07, 2021 | 25.58 | 27.71 | 24.52 | 26.77 | 207,136 | +1.10(+4.29%) |
Oct 06, 2021 | 25.16 | 26.71 | 24.47 | 25.67 | 255,491 | -0.68(-2.58%) |
Oct 05, 2021 | 31.47 | 33.09 | 25.32 | 26.35 | 1,677,691 | -4.00(-13.18%) |
Oct 04, 2021 | 31.68 | 32.22 | 30.36 | 30.35 | 146,145 | -1.39(-4.38%) |
Oct 01, 2021 | 31.45 | 31.80 | 29.50 | 31.74 | 140,393 | -0.01(-0.03%) |
Sep 30, 2021 | 31.07 | 32.02 | 30.76 | 31.75 | 112,470 | +0.41(+1.31%) |
Sep 29, 2021 | 35.00 | 35.55 | 31.16 | 31.34 | 195,741 | -3.80(-10.81%) |
Sep 28, 2021 | 35.80 | 36.63 | 34.68 | 35.14 | 122,469 | -1.32(-3.62%) |
Sep 27, 2021 | 34.07 | 36.69 | 33.60 | 36.46 | 147,512 | +1.97(+5.71%) |
Sep 24, 2021 | 34.52 | 36.06 | 33.37 | 34.49 | 176,710 | -0.94(-2.65%) |
Sep 23, 2021 | 32.62 | 35.55 | 32.22 | 35.43 | 214,005 | +2.75(+8.41%) |
Sep 22, 2021 | 34.00 | 34.47 | 32.15 | 32.68 | 191,404 | -0.48(-1.45%) |
Sep 21, 2021 | 31.35 | 34.00 | 30.95 | 33.16 | 222,752 | +2.21(+7.14%) |
Sep 20, 2021 | 31.55 | 33.00 | 30.34 | 30.95 | 220,660 | -2.55(-7.61%) |
Sep 17, 2021 | 31.51 | 33.50 | 30.80 | 33.50 | 202,404 | +2.26(+7.23%) |
Sep 16, 2021 | 32.36 | 32.91 | 31.10 | 31.24 | 151,318 | -1.02(-3.16%) |
Sep 15, 2021 | 30.65 | 33.31 | 29.30 | 32.26 | 206,362 | +1.08(+3.46%) |
Sep 14, 2021 | 34.26 | 34.94 | 31.01 | 31.18 | 260,923 | -3.11(-9.07%) |
Sep 13, 2021 | 35.22 | 35.72 | 33.75 | 34.29 | 141,022 | -0.99(-2.81%) |
Sep 10, 2021 | 35.24 | 36.30 | 34.60 | 35.28 | 127,298 | +0.10(+0.28%) |
Sep 09, 2021 | 34.50 | 36.23 | 34.14 | 35.18 | 135,661 | +0.28(+0.80%) |
Sep 08, 2021 | 35.03 | 35.60 | 33.51 | 34.90 | 208,588 | -0.43(-1.22%) |
Sep 07, 2021 | 35.80 | 36.87 | 35.30 | 35.33 | 148,209 | -0.52(-1.45%) |
Sep 03, 2021 | 37.82 | 39.00 | 34.17 | 35.85 | 468,489 | -1.05(-2.85%) |
Sep 02, 2021 | 37.28 | 39.17 | 36.76 | 36.90 | 356,664 | -0.22(-0.59%) |
Sep 01, 2021 | 37.35 | 38.11 | 36.20 | 37.12 | 335,531 | -0.62(-1.64%) |
Aug 31, 2021 | 36.11 | 38.43 | 36.11 | 37.74 | 303,916 | +1.73(+4.80%) |
Aug 30, 2021 | 37.44 | 37.75 | 35.61 | 36.01 | 172,271 | -0.93(-2.52%) |
Aug 27, 2021 | 35.01 | 37.40 | 35.01 | 36.94 | 357,078 | +0.96(+2.67%) |
Aug 26, 2021 | 38.08 | 39.71 | 35.69 | 35.98 | 513,469 | -1.92(-5.07%) |
Aug 25, 2021 | 37.39 | 39.72 | 36.40 | 37.90 | 373,494 | -1.20(-3.07%) |
Aug 24, 2021 | 40.14 | 40.47 | 38.50 | 39.10 | 238,647 | -0.38(-0.96%) |
Aug 23, 2021 | 37.19 | 40.20 | 37.19 | 39.48 | 424,920 | +2.38(+6.42%) |
Aug 20, 2021 | 34.88 | 37.66 | 34.54 | 37.10 | 278,305 | +2.00(+5.70%) |
Aug 19, 2021 | 36.77 | 37.61 | 34.71 | 35.10 | 333,966 | -2.21(-5.92%) |
Aug 18, 2021 | 37.65 | 39.70 | 36.88 | 37.31 | 303,823 | -0.83(-2.18%) |
Aug 17, 2021 | 38.82 | 40.00 | 36.55 | 38.14 | 515,324 | -1.87(-4.67%) |
Aug 16, 2021 | 39.54 | 40.64 | 38.10 | 40.01 | 312,433 | +0.20(+0.50%) |
Aug 13, 2021 | 43.00 | 43.00 | 39.28 | 39.81 | 429,867 | -2.01(-4.81%) |
Aug 12, 2021 | 37.39 | 43.37 | 37.39 | 41.82 | 876,418 | +4.57(+12.27%) |
Aug 11, 2021 | 41.00 | 41.00 | 36.48 | 37.25 | 586,647 | -3.29(-8.12%) |
Aug 10, 2021 | 39.86 | 40.95 | 38.26 | 40.54 | 411,341 | +0.64(+1.60%) |
Aug 09, 2021 | 39.31 | 41.65 | 39.01 | 39.90 | 468,077 | +0.31(+0.78%) |
Aug 06, 2021 | 42.11 | 42.38 | 38.00 | 39.59 | 664,539 | -2.91(-6.85%) |
Aug 05, 2021 | 36.70 | 42.71 | 35.61 | 42.50 | 990,981 | +5.84(+15.93%) |
Aug 04, 2021 | 36.90 | 39.43 | 36.41 | 36.66 | 625,606 | -0.75(-2.00%) |
Aug 03, 2021 | 41.68 | 42.10 | 36.15 | 37.41 | 1,222,104 | -3.79(-9.20%) |