Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.76 | 28.85 | 27.43 | 27.80 | 1,525,869 | -0.98(-3.39%) |
Oct 28, 2021 | 28.48 | 29.39 | 28.47 | 28.78 | 1,278,040 | +0.32(+1.13%) |
Oct 27, 2021 | 29.86 | 30.01 | 28.21 | 28.46 | 1,244,475 | -1.70(-5.64%) |
Oct 26, 2021 | 30.35 | 30.16 | 1,053,570 | -0.20(-0.65%) | ||
Oct 25, 2021 | 31.07 | 31.22 | 30.23 | 30.36 | 853,130 | -0.19(-0.62%) |
Oct 22, 2021 | 30.70 | 30.90 | 30.30 | 30.54 | 591,250 | -0.13(-0.41%) |
Oct 21, 2021 | 31.07 | 31.38 | 30.32 | 30.67 | 1,044,014 | -0.57(-1.83%) |
Oct 20, 2021 | 30.78 | 31.30 | 30.40 | 31.24 | 1,347,580 | +0.17(+0.55%) |
Oct 19, 2021 | 30.70 | 31.38 | 30.27 | 31.07 | 1,347,941 | +0.36(+1.17%) |
Oct 18, 2021 | 29.73 | 30.78 | 29.73 | 30.71 | 1,576,778 | +1.37(+4.67%) |
Oct 15, 2021 | 29.43 | 30.01 | 28.99 | 29.34 | 1,557,911 | +0.59(+2.06%) |
Oct 14, 2021 | 28.63 | 28.97 | 28.18 | 28.75 | 1,523,161 | +0.58(+2.07%) |
Oct 13, 2021 | 27.27 | 28.43 | 26.94 | 28.17 | 1,907,679 | +0.40(+1.45%) |
Oct 12, 2021 | 27.52 | 28.07 | 27.14 | 27.77 | 1,227,095 | +0.16(+0.58%) |
Oct 11, 2021 | 28.43 | 28.53 | 27.37 | 27.61 | 1,310,512 | +0.03(+0.10%) |
Oct 08, 2021 | 27.78 | 28.24 | 27.50 | 27.58 | 1,214,551 | +0.24(+0.88%) |
Oct 07, 2021 | 27.12 | 27.66 | 26.94 | 27.34 | 1,471,198 | +0.09(+0.33%) |
Oct 06, 2021 | 27.59 | 28.08 | 26.84 | 27.25 | 2,139,951 | -0.77(-2.75%) |
Oct 05, 2021 | 27.39 | 28.19 | 26.74 | 28.02 | 2,736,959 | +0.99(+3.68%) |
Oct 04, 2021 | 25.98 | 27.18 | 25.82 | 27.02 | 2,694,270 | +1.45(+5.67%) |
Oct 01, 2021 | 24.67 | 25.84 | 24.55 | 25.57 | 883,370 | +1.02(+4.16%) |
Sep 30, 2021 | 24.85 | 25.15 | 24.43 | 24.55 | 623,729 | -0.27(-1.08%) |
Sep 29, 2021 | 24.58 | 24.95 | 24.16 | 24.82 | 752,335 | +0.04(+0.18%) |
Sep 28, 2021 | 25.37 | 25.63 | 24.72 | 24.77 | 1,579,492 | -0.16(-0.65%) |
Sep 27, 2021 | 24.63 | 25.68 | 24.63 | 24.94 | 1,442,840 | +0.84(+3.49%) |
Sep 24, 2021 | 23.72 | 24.33 | 23.69 | 24.09 | 879,679 | +0.12(+0.49%) |
Sep 23, 2021 | 23.29 | 24.17 | 22.94 | 23.98 | 948,005 | +0.95(+4.12%) |
Sep 22, 2021 | 23.45 | 23.81 | 23.00 | 23.03 | 1,026,580 | +0.11(+0.47%) |
Sep 21, 2021 | 23.39 | 23.53 | 22.34 | 22.92 | 861,339 | -0.13(-0.58%) |
Sep 20, 2021 | 22.62 | 23.08 | 22.03 | 23.06 | 1,028,128 | -0.38(-1.61%) |
Sep 17, 2021 | 23.79 | 24.14 | 23.11 | 23.43 | 3,089,477 | -0.47(-1.99%) |
Sep 16, 2021 | 24.49 | 24.54 | 23.79 | 23.91 | 992,750 | -0.48(-1.98%) |
Sep 15, 2021 | 24.22 | 24.89 | 24.10 | 24.39 | 1,218,096 | +0.58(+2.45%) |
Sep 14, 2021 | 24.95 | 24.99 | 23.73 | 23.81 | 1,257,552 | -0.89(-3.59%) |
Sep 13, 2021 | 24.48 | 25.16 | 24.39 | 24.69 | 1,486,259 | +0.64(+2.68%) |
Sep 10, 2021 | 24.65 | 24.77 | 23.95 | 24.05 | 645,941 | -0.15(-0.63%) |
Sep 09, 2021 | 23.89 | 24.77 | 23.68 | 24.20 | 605,532 | +0.23(+0.97%) |
Sep 08, 2021 | 24.81 | 25.05 | 23.86 | 23.97 | 895,094 | -0.61(-2.48%) |
Sep 07, 2021 | 23.78 | 24.60 | 23.73 | 24.58 | 854,588 | +0.53(+2.20%) |
Sep 03, 2021 | 24.44 | 24.77 | 23.87 | 24.05 | 750,452 | -0.52(-2.11%) |
Sep 02, 2021 | 24.53 | 25.09 | 24.37 | 24.57 | 852,239 | +0.39(+1.59%) |
Sep 01, 2021 | 24.19 | 24.28 | 23.77 | 24.18 | 950,786 | +0.07(+0.30%) |
Aug 31, 2021 | 23.84 | 24.59 | 23.84 | 24.11 | 1,396,543 | +0.05(+0.22%) |
Aug 30, 2021 | 25.15 | 25.24 | 23.91 | 24.06 | 981,808 | -0.84(-3.38%) |
Aug 27, 2021 | 23.00 | 25.24 | 23.00 | 24.90 | 3,686,155 | +2.25(+9.92%) |
Aug 26, 2021 | 23.03 | 23.33 | 22.64 | 22.65 | 906,979 | -0.46(-1.98%) |
Aug 25, 2021 | 23.25 | 23.48 | 22.97 | 23.11 | 874,497 | -0.13(-0.58%) |
Aug 24, 2021 | 23.08 | 23.66 | 22.88 | 23.24 | 1,032,949 | +0.56(+2.49%) |
Aug 23, 2021 | 22.39 | 22.88 | 22.18 | 22.68 | 1,195,086 | +1.07(+4.93%) |
Aug 20, 2021 | 21.41 | 21.77 | 21.33 | 21.61 | 926,190 | -0.11(-0.49%) |
Aug 19, 2021 | 21.80 | 22.17 | 21.19 | 21.72 | 1,097,779 | -0.65(-2.92%) |
Aug 18, 2021 | 22.91 | 23.23 | 22.35 | 22.37 | 734,066 | -0.53(-2.31%) |
Aug 17, 2021 | 23.23 | 23.67 | 22.60 | 22.90 | 865,061 | -0.61(-2.59%) |
Aug 16, 2021 | 23.95 | 24.09 | 23.33 | 23.51 | 1,173,654 | -0.96(-3.92%) |
Aug 13, 2021 | 25.12 | 25.16 | 24.35 | 24.47 | 675,071 | -0.65(-2.58%) |
Aug 12, 2021 | 25.55 | 25.66 | 24.63 | 25.12 | 701,369 | -0.35(-1.36%) |
Aug 11, 2021 | 24.99 | 25.57 | 24.51 | 25.46 | 656,761 | +0.23(+0.91%) |
Aug 10, 2021 | 24.65 | 25.30 | 24.40 | 25.23 | 804,723 | +0.85(+3.49%) |
Aug 09, 2021 | 23.90 | 24.59 | 23.63 | 24.38 | 1,033,711 | -0.18(-0.72%) |
Aug 06, 2021 | 23.96 | 24.61 | 23.55 | 24.56 | 992,641 | +1.07(+4.53%) |
Aug 05, 2021 | 23.45 | 24.18 | 23.34 | 23.49 | 868,948 | +0.20(+0.84%) |
Aug 04, 2021 | 24.55 | 24.74 | 23.22 | 23.30 | 1,201,920 | -1.92(-7.60%) |
Aug 03, 2021 | 24.62 | 25.30 | 24.03 | 25.22 | 1,435,726 | +0.35(+1.39%) |