Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.63 | 28.99 | 27.84 | 27.85 | 275,684 | -0.68(-2.38%) |
Oct 28, 2021 | 27.92 | 28.78 | 27.92 | 28.53 | 229,954 | +0.53(+1.89%) |
Oct 27, 2021 | 28.63 | 28.83 | 27.49 | 28.00 | 313,918 | -0.81(-2.81%) |
Oct 26, 2021 | 31.29 | 28.81 | 624,860 | -3.88(-11.87%) | ||
Oct 25, 2021 | 32.19 | 32.91 | 31.88 | 32.69 | 189,393 | +0.62(+1.93%) |
Oct 22, 2021 | 31.96 | 32.37 | 31.60 | 32.07 | 116,242 | +0.30(+0.94%) |
Oct 21, 2021 | 30.85 | 31.81 | 30.85 | 31.77 | 132,301 | +0.37(+1.18%) |
Oct 20, 2021 | 31.12 | 31.50 | 30.67 | 31.40 | 132,721 | +0.55(+1.78%) |
Oct 19, 2021 | 30.76 | 30.88 | 29.95 | 30.85 | 129,451 | -0.08(-0.26%) |
Oct 18, 2021 | 31.17 | 31.17 | 30.77 | 30.93 | 66,476 | -0.12(-0.39%) |
Oct 15, 2021 | 32.24 | 32.34 | 31.03 | 31.05 | 118,391 | -0.56(-1.77%) |
Oct 14, 2021 | 31.91 | 32.20 | 31.43 | 31.61 | 120,174 | +0.07(+0.22%) |
Oct 13, 2021 | 32.27 | 32.27 | 30.96 | 31.54 | 163,956 | -0.86(-2.65%) |
Oct 12, 2021 | 31.94 | 32.50 | 31.63 | 32.40 | 131,360 | +0.62(+1.95%) |
Oct 11, 2021 | 31.35 | 32.28 | 31.24 | 31.78 | 294,987 | +0.40(+1.27%) |
Oct 08, 2021 | 30.40 | 31.51 | 30.01 | 31.38 | 221,549 | +0.90(+2.95%) |
Oct 07, 2021 | 29.06 | 30.50 | 29.06 | 30.48 | 161,211 | +1.67(+5.80%) |
Oct 06, 2021 | 29.33 | 29.41 | 28.42 | 28.81 | 94,775 | -0.76(-2.57%) |
Oct 05, 2021 | 29.17 | 29.60 | 29.03 | 29.57 | 170,236 | +0.63(+2.18%) |
Oct 04, 2021 | 28.55 | 29.12 | 28.55 | 28.94 | 111,609 | +0.35(+1.22%) |
Oct 01, 2021 | 27.29 | 28.68 | 27.27 | 28.59 | 232,159 | +1.51(+5.58%) |
Sep 30, 2021 | 28.16 | 28.20 | 27.06 | 27.08 | 233,156 | -0.95(-3.39%) |
Sep 29, 2021 | 28.23 | 28.46 | 27.91 | 28.03 | 153,984 | -0.04(-0.14%) |
Sep 28, 2021 | 28.61 | 28.61 | 27.87 | 28.07 | 112,493 | -0.52(-1.82%) |
Sep 27, 2021 | 28.23 | 29.08 | 28.23 | 28.59 | 146,442 | +0.59(+2.11%) |
Sep 24, 2021 | 27.11 | 28.12 | 27.11 | 28.00 | 114,788 | +0.62(+2.26%) |
Sep 23, 2021 | 26.68 | 27.71 | 26.68 | 27.38 | 399,145 | +0.95(+3.59%) |
Sep 22, 2021 | 26.26 | 26.82 | 25.88 | 26.43 | 206,603 | +0.53(+2.05%) |
Sep 21, 2021 | 26.69 | 26.73 | 25.63 | 25.90 | 253,571 | -0.55(-2.08%) |
Sep 20, 2021 | 27.86 | 27.93 | 25.73 | 26.45 | 191,496 | -1.81(-6.40%) |
Sep 17, 2021 | 28.05 | 28.27 | 27.69 | 28.26 | 644,278 | +0.32(+1.15%) |
Sep 16, 2021 | 27.92 | 28.16 | 27.64 | 27.94 | 84,310 | -0.09(-0.32%) |
Sep 15, 2021 | 27.50 | 28.16 | 27.46 | 28.03 | 114,301 | +0.39(+1.41%) |
Sep 14, 2021 | 27.24 | 27.68 | 27.24 | 27.64 | 143,427 | +0.48(+1.77%) |
Sep 13, 2021 | 27.14 | 27.46 | 26.89 | 27.16 | 87,217 | +0.24(+0.89%) |
Sep 10, 2021 | 27.03 | 27.32 | 26.75 | 26.92 | 99,319 | -0.02(-0.07%) |
Sep 09, 2021 | 26.75 | 27.29 | 26.56 | 26.94 | 78,305 | +0.14(+0.52%) |
Sep 08, 2021 | 26.81 | 27.05 | 26.40 | 26.80 | 78,027 | -0.04(-0.15%) |
Sep 07, 2021 | 27.40 | 27.49 | 26.84 | 26.84 | 112,584 | -0.74(-2.68%) |
Sep 03, 2021 | 27.59 | 27.79 | 27.26 | 27.58 | 64,884 | -0.12(-0.43%) |
Sep 02, 2021 | 27.25 | 27.72 | 27.05 | 27.70 | 290,147 | +0.56(+2.06%) |
Sep 01, 2021 | 27.51 | 27.51 | 26.59 | 27.14 | 369,332 | -0.19(-0.70%) |
Aug 31, 2021 | 27.18 | 27.39 | 27.06 | 27.33 | 101,494 | +0.07(+0.26%) |
Aug 30, 2021 | 27.73 | 27.73 | 27.24 | 27.26 | 88,065 | -0.22(-0.80%) |
Aug 27, 2021 | 26.40 | 27.48 | 26.39 | 27.48 | 172,848 | +1.21(+4.61%) |
Aug 26, 2021 | 26.22 | 26.70 | 25.98 | 26.27 | 84,791 | +0.10(+0.38%) |
Aug 25, 2021 | 25.92 | 26.50 | 25.85 | 26.17 | 177,759 | +0.14(+0.54%) |
Aug 24, 2021 | 26.27 | 26.48 | 25.98 | 26.03 | 84,612 | -0.31(-1.18%) |
Aug 23, 2021 | 26.25 | 26.67 | 25.98 | 26.34 | 77,486 | +0.44(+1.70%) |
Aug 20, 2021 | 25.19 | 25.94 | 24.77 | 25.90 | 153,351 | +0.61(+2.41%) |
Aug 19, 2021 | 25.28 | 25.56 | 25.10 | 25.29 | 91,276 | -0.34(-1.33%) |
Aug 18, 2021 | 25.89 | 26.06 | 25.57 | 25.63 | 87,510 | -0.33(-1.27%) |
Aug 17, 2021 | 25.77 | 26.17 | 25.75 | 25.96 | 133,177 | -0.11(-0.42%) |
Aug 16, 2021 | 26.00 | 26.22 | 25.27 | 26.07 | 169,662 | -0.15(-0.57%) |
Aug 13, 2021 | 26.48 | 26.48 | 26.08 | 26.22 | 77,314 | -0.12(-0.46%) |
Aug 12, 2021 | 26.73 | 26.73 | 26.29 | 26.34 | 104,153 | -0.19(-0.72%) |
Aug 11, 2021 | 26.51 | 26.53 | 26.10 | 26.53 | 59,886 | +0.03(+0.11%) |
Aug 10, 2021 | 26.00 | 26.52 | 25.85 | 26.50 | 83,474 | +0.43(+1.65%) |
Aug 09, 2021 | 26.35 | 26.35 | 25.74 | 26.07 | 69,814 | -0.32(-1.21%) |
Aug 06, 2021 | 26.78 | 27.00 | 26.23 | 26.39 | 125,089 | -0.05(-0.19%) |
Aug 05, 2021 | 25.68 | 26.61 | 25.65 | 26.44 | 209,908 | +0.94(+3.69%) |
Aug 04, 2021 | 26.36 | 26.36 | 25.44 | 25.50 | 177,742 | -1.16(-4.35%) |
Aug 03, 2021 | 27.08 | 27.21 | 26.30 | 26.66 | 184,993 | -0.29(-1.08%) |