Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.80 | 26.00 | 24.25 | 25.70 | 414,560 | +0.78(+3.13%) |
Oct 28, 2021 | 23.71 | 24.99 | 23.34 | 24.92 | 369,307 | +1.15(+4.84%) |
Oct 27, 2021 | 22.42 | 25.03 | 22.60 | 23.77 | 418,885 | +1.26(+5.60%) |
Oct 26, 2021 | 23.90 | 22.51 | 1,161,123 | -1.61(-6.67%) | ||
Oct 25, 2021 | 23.66 | 24.51 | 23.31 | 24.12 | 498,288 | +0.46(+1.94%) |
Oct 22, 2021 | 24.17 | 24.44 | 23.33 | 23.66 | 208,160 | -0.69(-2.83%) |
Oct 21, 2021 | 24.76 | 25.17 | 23.87 | 24.35 | 122,218 | -0.41(-1.66%) |
Oct 20, 2021 | 23.07 | 24.92 | 23.07 | 24.76 | 293,326 | +1.96(+8.60%) |
Oct 19, 2021 | 22.18 | 23.30 | 21.96 | 22.80 | 234,583 | +0.88(+4.01%) |
Oct 18, 2021 | 23.39 | 23.71 | 21.55 | 21.92 | 249,971 | -1.59(-6.76%) |
Oct 15, 2021 | 23.28 | 24.35 | 23.28 | 23.51 | 210,941 | -0.01(-0.04%) |
Oct 14, 2021 | 22.89 | 24.30 | 22.66 | 23.52 | 263,180 | +1.02(+4.53%) |
Oct 13, 2021 | 22.87 | 23.20 | 21.50 | 22.50 | 397,125 | -0.12(-0.53%) |
Oct 12, 2021 | 21.35 | 22.72 | 21.00 | 22.62 | 453,973 | +1.27(+5.95%) |
Oct 11, 2021 | 21.23 | 22.00 | 21.13 | 21.35 | 293,774 | +0.03(+0.14%) |
Oct 08, 2021 | 21.61 | 22.23 | 21.08 | 21.32 | 196,172 | -0.15(-0.70%) |
Oct 07, 2021 | 21.47 | 22.05 | 21.25 | 21.47 | 207,444 | +0.06(+0.28%) |
Oct 06, 2021 | 21.64 | 21.88 | 20.38 | 21.41 | 626,038 | -0.42(-1.92%) |
Oct 05, 2021 | 22.32 | 22.63 | 21.54 | 21.83 | 404,986 | +0.08(+0.37%) |
Oct 04, 2021 | 23.31 | 23.49 | 21.50 | 21.75 | 250,544 | -1.33(-5.76%) |
Oct 01, 2021 | 24.05 | 24.46 | 22.78 | 23.08 | 197,737 | -0.48(-2.04%) |
Sep 30, 2021 | 23.95 | 25.32 | 22.59 | 23.56 | 310,514 | -0.45(-1.87%) |
Sep 29, 2021 | 24.71 | 25.39 | 23.93 | 24.01 | 250,010 | -0.39(-1.60%) |
Sep 28, 2021 | 25.67 | 25.91 | 24.15 | 24.40 | 306,375 | -1.36(-5.28%) |
Sep 27, 2021 | 26.10 | 26.57 | 25.26 | 25.76 | 239,637 | -0.04(-0.16%) |
Sep 24, 2021 | 26.73 | 26.94 | 25.71 | 25.80 | 211,804 | -0.94(-3.52%) |
Sep 23, 2021 | 25.63 | 27.02 | 25.45 | 26.74 | 320,144 | +1.29(+5.07%) |
Sep 22, 2021 | 26.03 | 26.93 | 25.26 | 25.45 | 245,189 | -0.64(-2.45%) |
Sep 21, 2021 | 27.13 | 27.13 | 24.61 | 26.09 | 1,226,817 | -0.99(-3.66%) |
Sep 20, 2021 | 26.87 | 27.11 | 25.97 | 27.08 | 949,235 | +0.02(+0.07%) |
Sep 17, 2021 | 26.29 | 27.52 | 25.72 | 27.06 | 1,022,728 | +0.07(+0.26%) |
Sep 16, 2021 | 26.59 | 27.10 | 25.58 | 26.99 | 1,015,123 | +0.16(+0.60%) |
Sep 15, 2021 | 27.00 | 27.40 | 25.54 | 26.83 | 1,319,855 | -0.03(-0.11%) |
Sep 14, 2021 | 27.92 | 28.35 | 26.78 | 26.86 | 409,155 | -1.36(-4.82%) |
Sep 13, 2021 | 29.45 | 29.45 | 27.73 | 28.22 | 508,796 | -1.25(-4.24%) |
Sep 10, 2021 | 27.94 | 29.79 | 27.94 | 29.47 | 327,723 | +1.02(+3.59%) |
Sep 09, 2021 | 27.79 | 28.82 | 26.79 | 28.45 | 284,929 | +0.50(+1.79%) |
Sep 08, 2021 | 31.10 | 31.50 | 27.62 | 27.95 | 538,944 | -3.03(-9.78%) |
Sep 07, 2021 | 31.70 | 32.20 | 30.92 | 30.98 | 507,314 | -1.06(-3.31%) |
Sep 03, 2021 | 31.44 | 32.33 | 30.42 | 32.04 | 335,715 | +0.29(+0.91%) |
Sep 02, 2021 | 29.96 | 31.88 | 29.45 | 31.75 | 521,352 | +2.41(+8.21%) |
Sep 01, 2021 | 29.56 | 30.55 | 28.51 | 29.34 | 577,046 | -0.47(-1.58%) |
Aug 31, 2021 | 32.64 | 33.00 | 29.57 | 29.81 | 383,317 | -2.76(-8.47%) |
Aug 30, 2021 | 31.89 | 32.63 | 30.96 | 32.57 | 337,058 | +0.66(+2.07%) |
Aug 27, 2021 | 32.70 | 33.12 | 31.77 | 31.91 | 260,559 | -0.74(-2.27%) |
Aug 26, 2021 | 31.88 | 32.95 | 31.30 | 32.65 | 547,976 | +0.23(+0.71%) |
Aug 25, 2021 | 30.28 | 32.45 | 30.25 | 32.42 | 438,204 | +2.26(+7.49%) |
Aug 24, 2021 | 29.54 | 30.40 | 28.73 | 30.16 | 307,947 | +0.70(+2.38%) |
Aug 23, 2021 | 30.44 | 30.96 | 29.30 | 29.46 | 195,280 | -0.91(-3.00%) |
Aug 20, 2021 | 31.37 | 32.18 | 30.32 | 30.37 | 191,831 | -1.23(-3.89%) |
Aug 19, 2021 | 31.46 | 32.15 | 30.75 | 31.60 | 202,776 | +0.02(+0.06%) |
Aug 18, 2021 | 31.88 | 32.69 | 31.29 | 31.58 | 177,875 | -0.15(-0.47%) |
Aug 17, 2021 | 32.20 | 32.53 | 31.01 | 31.73 | 164,424 | -0.72(-2.22%) |
Aug 16, 2021 | 32.40 | 33.84 | 31.59 | 32.45 | 203,751 | +0.05(+0.15%) |
Aug 13, 2021 | 32.82 | 33.08 | 31.68 | 32.40 | 140,045 | -0.43(-1.31%) |
Aug 12, 2021 | 33.51 | 34.78 | 32.50 | 32.83 | 389,607 | -0.68(-2.03%) |
Aug 11, 2021 | 34.65 | 35.59 | 33.27 | 33.51 | 323,396 | -1.18(-3.40%) |
Aug 10, 2021 | 36.17 | 37.82 | 33.33 | 34.69 | 617,260 | -1.54(-4.25%) |
Aug 09, 2021 | 37.29 | 37.29 | 33.25 | 36.23 | 665,075 | -1.82(-4.78%) |
Aug 06, 2021 | 36.87 | 39.41 | 36.21 | 38.05 | 401,693 | +1.20(+3.26%) |
Aug 05, 2021 | 37.23 | 37.52 | 35.67 | 36.85 | 483,799 | -0.56(-1.50%) |
Aug 04, 2021 | 38.85 | 40.38 | 37.26 | 37.41 | 269,661 | -1.66(-4.25%) |
Aug 03, 2021 | 41.68 | 44.72 | 38.91 | 39.07 | 490,424 | -2.52(-6.06%) |