Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.05 | 20.54 | 19.25 | 20.47 | 748,126 | +0.43(+2.15%) |
Oct 28, 2021 | 21.70 | 21.70 | 20.00 | 20.04 | 975,179 | -0.62(-3.00%) |
Oct 27, 2021 | 21.92 | 22.40 | 20.65 | 20.66 | 648,475 | -1.54(-6.94%) |
Oct 26, 2021 | 22.10 | 22.20 | 337,078 | -0.43(-1.88%) | ||
Oct 25, 2021 | 22.28 | 24.47 | 22.28 | 22.63 | 193,271 | -0.67(-2.88%) |
Oct 22, 2021 | 23.48 | 24.45 | 22.87 | 23.30 | 192,087 | -0.61(-2.57%) |
Oct 21, 2021 | 24.25 | 24.81 | 23.68 | 23.91 | 216,310 | -0.18(-0.75%) |
Oct 20, 2021 | 23.95 | 24.87 | 23.73 | 24.09 | 250,680 | +0.01(+0.04%) |
Oct 19, 2021 | 22.73 | 24.73 | 22.59 | 24.08 | 337,562 | +1.23(+5.38%) |
Oct 18, 2021 | 23.47 | 24.00 | 22.49 | 22.85 | 486,038 | -0.87(-3.67%) |
Oct 15, 2021 | 24.01 | 24.36 | 22.98 | 23.72 | 351,998 | -0.51(-2.11%) |
Oct 14, 2021 | 25.00 | 25.40 | 23.81 | 24.23 | 343,665 | -0.92(-3.66%) |
Oct 13, 2021 | 24.79 | 25.49 | 24.67 | 25.15 | 264,084 | -0.02(-0.06%) |
Oct 12, 2021 | 25.41 | 25.55 | 24.35 | 25.17 | 306,684 | -0.16(-0.63%) |
Oct 11, 2021 | 25.00 | 26.07 | 25.00 | 25.32 | 103,011 | +0.05(+0.21%) |
Oct 08, 2021 | 26.00 | 26.28 | 25.00 | 25.27 | 257,691 | -0.69(-2.66%) |
Oct 07, 2021 | 25.65 | 27.23 | 25.43 | 25.96 | 199,252 | -0.10(-0.38%) |
Oct 06, 2021 | 27.00 | 27.00 | 25.55 | 26.06 | 287,268 | -0.50(-1.88%) |
Oct 05, 2021 | 27.94 | 27.94 | 26.20 | 26.56 | 213,210 | +0.20(+0.76%) |
Oct 04, 2021 | 27.40 | 27.49 | 26.20 | 26.36 | 230,077 | -1.21(-4.39%) |
Oct 01, 2021 | 26.35 | 27.68 | 26.35 | 27.57 | 337,473 | -0.20(-0.72%) |
Sep 30, 2021 | 26.77 | 28.00 | 25.95 | 27.77 | 405,396 | +0.51(+1.87%) |
Sep 29, 2021 | 27.01 | 28.08 | 26.64 | 27.26 | 338,575 | -0.39(-1.41%) |
Sep 28, 2021 | 28.90 | 28.90 | 27.48 | 27.65 | 197,007 | -0.85(-2.99%) |
Sep 27, 2021 | 28.00 | 28.65 | 27.49 | 28.50 | 176,918 | +0.47(+1.67%) |
Sep 24, 2021 | 26.72 | 28.69 | 26.15 | 28.04 | 365,808 | +1.21(+4.51%) |
Sep 23, 2021 | 27.20 | 27.90 | 26.17 | 26.83 | 485,693 | +0.04(+0.13%) |
Sep 22, 2021 | 27.10 | 27.60 | 26.50 | 26.79 | 459,802 | +0.15(+0.55%) |
Sep 21, 2021 | 25.82 | 27.17 | 25.60 | 26.64 | 276,261 | +1.14(+4.48%) |
Sep 20, 2021 | 26.20 | 26.93 | 26.20 | 25.50 | 364,810 | -0.97(-3.65%) |
Sep 17, 2021 | 27.37 | 27.37 | 25.98 | 26.47 | 261,102 | -0.90(-3.30%) |
Sep 16, 2021 | 27.80 | 27.80 | 26.61 | 27.37 | 162,618 | +0.02(+0.07%) |
Sep 15, 2021 | 24.11 | 27.63 | 24.10 | 27.35 | 408,758 | +1.68(+6.54%) |
Sep 14, 2021 | 26.20 | 26.38 | 24.93 | 25.67 | 444,309 | -0.26(-0.99%) |
Sep 13, 2021 | 24.90 | 26.04 | 24.84 | 25.93 | 313,871 | +0.58(+2.27%) |
Sep 10, 2021 | 26.00 | 26.60 | 25.18 | 25.35 | 492,159 | -0.87(-3.32%) |
Sep 09, 2021 | 27.64 | 27.64 | 26.06 | 26.22 | 538,038 | -1.42(-5.15%) |
Sep 08, 2021 | 29.00 | 29.00 | 27.28 | 27.64 | 263,832 | -0.66(-2.34%) |
Sep 07, 2021 | 29.00 | 29.67 | 28.20 | 28.30 | 158,094 | -1.07(-3.63%) |
Sep 03, 2021 | 28.87 | 29.37 | 28.09 | 29.37 | 132,170 | +0.50(+1.73%) |
Sep 02, 2021 | 28.77 | 29.85 | 28.75 | 28.87 | 236,340 | -0.63(-2.14%) |
Sep 01, 2021 | 28.74 | 30.00 | 28.74 | 29.50 | 164,318 | -0.20(-0.67%) |
Aug 31, 2021 | 29.89 | 29.95 | 28.50 | 29.70 | 193,709 | +0.24(+0.81%) |
Aug 30, 2021 | 30.12 | 30.60 | 29.30 | 29.46 | 133,356 | -0.76(-2.53%) |
Aug 27, 2021 | 29.95 | 30.41 | 29.70 | 30.22 | 132,008 | +0.19(+0.65%) |
Aug 26, 2021 | 30.10 | 30.47 | 28.48 | 30.03 | 102,054 | -0.03(-0.10%) |
Aug 25, 2021 | 29.20 | 30.62 | 28.91 | 30.06 | 127,774 | +0.06(+0.21%) |
Aug 24, 2021 | 28.61 | 30.00 | 28.61 | 30.00 | 177,245 | +1.39(+4.84%) |
Aug 23, 2021 | 28.50 | 29.41 | 28.04 | 28.61 | 344,839 | +0.15(+0.54%) |
Aug 20, 2021 | 28.85 | 29.62 | 27.75 | 28.46 | 597,818 | -1.12(-3.80%) |
Aug 19, 2021 | 29.14 | 30.02 | 29.04 | 29.58 | 194,060 | -0.54(-1.79%) |
Aug 18, 2021 | 29.32 | 31.01 | 29.32 | 30.12 | 171,102 | +0.02(+0.07%) |
Aug 17, 2021 | 31.10 | 31.10 | 29.60 | 30.10 | 276,429 | -0.76(-2.46%) |
Aug 16, 2021 | 31.27 | 32.27 | 30.42 | 30.86 | 263,396 | -0.79(-2.50%) |
Aug 13, 2021 | 32.25 | 32.75 | 31.31 | 31.65 | 179,159 | -0.75(-2.31%) |
Aug 12, 2021 | 31.80 | 33.35 | 31.30 | 32.40 | 501,295 | +1.10(+3.51%) |
Aug 11, 2021 | 32.50 | 32.98 | 31.00 | 31.30 | 200,517 | -1.65(-5.01%) |
Aug 10, 2021 | 31.66 | 33.15 | 31.66 | 32.95 | 164,601 | +0.27(+0.83%) |
Aug 09, 2021 | 32.15 | 33.10 | 32.05 | 32.68 | 151,472 | +0.39(+1.22%) |
Aug 06, 2021 | 31.27 | 32.69 | 31.27 | 32.29 | 138,444 | -0.09(-0.29%) |
Aug 05, 2021 | 31.10 | 32.50 | 30.12 | 32.38 | 164,776 | +1.25(+4.02%) |
Aug 04, 2021 | 31.02 | 31.37 | 30.75 | 31.13 | 134,406 | +0.13(+0.42%) |
Aug 03, 2021 | 30.33 | 31.13 | 29.50 | 31.00 | 188,511 | +0.52(+1.71%) |