Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.98 | 29.59 | 28.92 | 28.92 | 1,436 | -0.45(-1.54%) |
Oct 28, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 668 | +0.24(+0.82%) |
Oct 27, 2021 | 29.71 | 29.82 | 28.90 | 29.14 | 2,485 | -0.03(-0.11%) |
Oct 26, 2021 | 28.85 | 29.17 | 1,825 | -0.35(-1.19%) | ||
Oct 25, 2021 | 29.19 | 29.52 | 28.88 | 29.52 | 1,217 | -0.10(-0.34%) |
Oct 22, 2021 | 29.07 | 29.62 | 28.71 | 29.62 | 1,280 | +1.21(+4.28%) |
Oct 21, 2021 | 28.84 | 28.84 | 28.30 | 28.41 | 2,546 | +0.12(+0.44%) |
Oct 20, 2021 | 28.50 | 28.50 | 28.28 | 28.28 | 2,180 | -0.16(-0.56%) |
Oct 19, 2021 | 28.44 | 28.50 | 28.44 | 28.44 | 1,589 | -0.06(-0.20%) |
Oct 18, 2021 | 28.21 | 28.50 | 28.21 | 28.50 | 2,017 | -0.16(-0.57%) |
Oct 15, 2021 | 28.29 | 28.66 | 28.29 | 28.66 | 1,072 | +0.30(+1.07%) |
Oct 14, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 2,241 | +0.39(+1.39%) |
Oct 13, 2021 | 28.00 | 28.10 | 27.97 | 27.97 | 701 | -0.13(-0.47%) |
Oct 11, 2021 | 28.10 | 28.10 | 28.10 | 198 | -0.10(-0.37%) | |
Oct 08, 2021 | 27.79 | 28.20 | 27.62 | 28.20 | 45,108 | +0.33(+1.18%) |
Oct 07, 2021 | 27.74 | 28.00 | 27.38 | 27.88 | 1,447 | +0.19(+0.69%) |
Oct 06, 2021 | 27.21 | 27.68 | 27.09 | 27.68 | 2,298 | -0.98(-3.40%) |
Oct 05, 2021 | 27.71 | 28.90 | 27.71 | 28.66 | 2,014 | -1.34(-4.47%) |
Oct 04, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 539 | -0.09(-0.30%) |
Oct 01, 2021 | 30.09 | 30.09 | 30.09 | 30.09 | 494 | +1.08(+3.72%) |
Sep 30, 2021 | 29.79 | 29.79 | 29.01 | 29.01 | 4,069 | -0.63(-2.14%) |
Sep 29, 2021 | 29.90 | 29.90 | 29.42 | 29.64 | 773 | -0.37(-1.22%) |
Sep 28, 2021 | 30.00 | 30.01 | 30.00 | 30.01 | 1,042 | -0.96(-3.10%) |
Sep 27, 2021 | 30.97 | 30.97 | 30.97 | 30.97 | 827 | -0.39(-1.24%) |
Sep 24, 2021 | 31.94 | 31.94 | 31.36 | 31.36 | 2,621 | +0.12(+0.38%) |
Sep 23, 2021 | 30.74 | 31.65 | 30.74 | 31.24 | 2,200 | +0.65(+2.12%) |
Sep 22, 2021 | 30.59 | 30.59 | 30.59 | 30.59 | 524 | -0.38(-1.23%) |
Sep 20, 2021 | 30.97 | 30.97 | 30.97 | 315 | -0.69(-2.18%) | |
Sep 17, 2021 | 31.33 | 31.66 | 31.33 | 31.66 | 762 | -0.48(-1.49%) |
Sep 16, 2021 | 32.14 | 32.14 | 32.14 | 32.14 | 407 | -0.22(-0.68%) |
Sep 15, 2021 | 31.91 | 32.38 | 31.91 | 32.36 | 2,833 | -0.13(-0.42%) |
Sep 14, 2021 | 32.84 | 32.84 | 32.49 | 32.49 | 734 | -0.70(-2.09%) |
Sep 13, 2021 | 33.19 | 33.19 | 32.53 | 33.19 | 2,565 | +0.87(+2.69%) |
Sep 09, 2021 | 32.32 | 32.32 | 32.32 | 287 | -0.68(-2.06%) | |
Sep 08, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 642 | -1.28(-3.73%) |
Sep 07, 2021 | 34.28 | 34.28 | 34.28 | 34.28 | 782 | +0.90(+2.70%) |
Sep 03, 2021 | 33.55 | 33.55 | 33.38 | 33.38 | 1,069 | -0.22(-0.65%) |
Sep 02, 2021 | 33.34 | 34.10 | 33.16 | 33.60 | 4,684 | +0.15(+0.45%) |
Aug 31, 2021 | 33.45 | 33.45 | 33.45 | 292 | -0.49(-1.44%) | |
Aug 30, 2021 | 33.94 | 33.94 | 33.94 | 33.94 | 272 | +0.94(+2.85%) |
Aug 27, 2021 | 33.45 | 33.45 | 33.00 | 33.00 | 483 | -0.87(-2.57%) |
Aug 24, 2021 | 33.87 | 33.87 | 33.87 | 324 | +0.23(+0.68%) | |
Aug 23, 2021 | 33.40 | 34.30 | 33.40 | 33.64 | 3,585 | +1.01(+3.10%) |
Aug 20, 2021 | 32.92 | 32.92 | 32.63 | 32.63 | 1,168 | -0.32(-0.99%) |
Aug 19, 2021 | 32.89 | 33.23 | 32.89 | 32.95 | 2,501 | -0.25(-0.74%) |
Aug 18, 2021 | 33.20 | 33.20 | 33.20 | 33.20 | 648 | -0.49(-1.47%) |
Aug 16, 2021 | 33.70 | 33.70 | 33.70 | 332 | -0.53(-1.56%) | |
Aug 13, 2021 | 34.04 | 34.23 | 33.83 | 34.23 | 2,356 | +0.78(+2.33%) |
Aug 11, 2021 | 33.45 | 33.45 | 33.45 | 113 | +0.00(+0.00%) | |
Aug 10, 2021 | 33.43 | 34.16 | 33.43 | 33.45 | 5,700 | -0.18(-0.54%) |
Aug 06, 2021 | 33.63 | 33.63 | 33.63 | 290 | -2.01(-5.64%) | |
Aug 05, 2021 | 34.81 | 35.64 | 34.81 | 35.64 | 1,255 | -0.01(-0.02%) |
Aug 04, 2021 | 36.19 | 36.19 | 35.65 | 35.65 | 575 | +1.32(+3.84%) |