Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.40 | 22.81 | 21.59 | 21.74 | 424,877 | -0.41(-1.85%) |
Oct 28, 2021 | 21.64 | 22.53 | 21.25 | 22.15 | 522,177 | +0.54(+2.50%) |
Oct 27, 2021 | 23.35 | 23.56 | 21.52 | 21.61 | 549,009 | -1.80(-7.69%) |
Oct 26, 2021 | 23.18 | 23.82 | 23.41 | 276,783 | +0.27(+1.17%) | |
Oct 25, 2021 | 23.47 | 23.82 | 22.88 | 23.14 | 212,431 | -0.47(-1.99%) |
Oct 22, 2021 | 23.57 | 23.99 | 22.76 | 23.61 | 326,643 | -0.12(-0.51%) |
Oct 21, 2021 | 22.50 | 24.00 | 22.50 | 23.73 | 623,419 | +1.21(+5.37%) |
Oct 20, 2021 | 22.71 | 23.38 | 22.47 | 22.52 | 195,741 | -0.29(-1.27%) |
Oct 19, 2021 | 23.29 | 23.42 | 22.66 | 22.81 | 228,970 | -0.54(-2.31%) |
Oct 18, 2021 | 23.30 | 23.69 | 22.95 | 23.35 | 286,250 | +0.05(+0.21%) |
Oct 15, 2021 | 24.90 | 24.90 | 23.29 | 23.30 | 355,160 | -1.17(-4.78%) |
Oct 14, 2021 | 24.63 | 25.00 | 24.27 | 24.47 | 309,902 | +0.25(+1.03%) |
Oct 13, 2021 | 23.95 | 24.31 | 23.50 | 24.22 | 272,975 | +0.29(+1.21%) |
Oct 12, 2021 | 23.84 | 24.09 | 23.39 | 23.93 | 207,704 | +0.17(+0.72%) |
Oct 11, 2021 | 23.40 | 24.34 | 23.10 | 23.76 | 262,943 | +0.36(+1.54%) |
Oct 08, 2021 | 24.26 | 24.26 | 23.04 | 23.40 | 217,162 | -0.88(-3.62%) |
Oct 07, 2021 | 23.91 | 24.60 | 23.51 | 24.28 | 513,015 | +0.49(+2.06%) |
Oct 06, 2021 | 23.71 | 24.13 | 23.12 | 23.79 | 360,512 | -0.10(-0.42%) |
Oct 05, 2021 | 23.00 | 24.00 | 22.97 | 23.89 | 421,978 | +0.98(+4.28%) |
Oct 04, 2021 | 23.80 | 24.01 | 22.76 | 22.91 | 543,497 | -0.79(-3.33%) |
Oct 01, 2021 | 22.84 | 23.99 | 22.46 | 23.70 | 424,507 | +0.88(+3.86%) |
Sep 30, 2021 | 23.53 | 24.13 | 22.72 | 22.82 | 640,785 | -0.66(-2.81%) |
Sep 29, 2021 | 23.70 | 24.13 | 23.35 | 23.48 | 560,334 | +0.04(+0.17%) |
Sep 28, 2021 | 23.77 | 23.99 | 23.26 | 23.44 | 389,847 | -0.55(-2.29%) |
Sep 27, 2021 | 24.10 | 25.08 | 23.77 | 23.99 | 585,031 | +0.39(+1.65%) |
Sep 24, 2021 | 24.03 | 24.47 | 23.34 | 23.60 | 556,410 | -0.66(-2.72%) |
Sep 23, 2021 | 25.14 | 25.50 | 23.92 | 24.26 | 662,827 | -0.74(-2.96%) |
Sep 22, 2021 | 26.22 | 26.36 | 24.92 | 25.00 | 621,382 | -1.17(-4.47%) |
Sep 21, 2021 | 25.81 | 26.64 | 25.44 | 26.17 | 527,352 | +0.40(+1.55%) |
Sep 20, 2021 | 25.63 | 26.64 | 25.24 | 25.77 | 748,940 | -1.04(-3.88%) |
Sep 17, 2021 | 26.02 | 27.05 | 25.33 | 26.81 | 1,410,851 | +1.35(+5.30%) |
Sep 16, 2021 | 24.11 | 25.57 | 24.11 | 25.46 | 461,896 | +1.20(+4.95%) |
Sep 15, 2021 | 23.69 | 24.88 | 23.50 | 24.26 | 519,941 | +0.50(+2.10%) |
Sep 14, 2021 | 23.60 | 24.46 | 23.60 | 23.76 | 522,717 | -0.01(-0.04%) |
Sep 13, 2021 | 23.09 | 24.63 | 22.77 | 23.77 | 897,851 | +1.01(+4.44%) |
Sep 10, 2021 | 22.50 | 23.27 | 21.95 | 22.76 | 697,720 | +0.34(+1.52%) |
Sep 09, 2021 | 21.73 | 23.44 | 21.04 | 22.42 | 2,047,151 | +0.77(+3.56%) |
Sep 08, 2021 | 25.46 | 25.66 | 21.25 | 21.65 | 3,620,623 | -5.06(-18.94%) |
Sep 07, 2021 | 26.24 | 27.42 | 26.13 | 26.71 | 711,046 | +0.07(+0.26%) |
Sep 03, 2021 | 28.00 | 28.70 | 26.41 | 26.64 | 581,069 | -1.25(-4.48%) |
Sep 02, 2021 | 26.73 | 29.30 | 26.67 | 27.89 | 1,047,444 | +0.72(+2.65%) |
Sep 01, 2021 | 27.29 | 27.49 | 26.43 | 27.17 | 632,225 | +0.14(+0.52%) |
Aug 31, 2021 | 26.15 | 27.17 | 26.06 | 27.03 | 834,194 | +0.76(+2.89%) |
Aug 30, 2021 | 27.13 | 27.70 | 26.18 | 26.27 | 440,159 | -0.94(-3.45%) |
Aug 27, 2021 | 25.96 | 27.73 | 25.79 | 27.21 | 678,874 | +1.17(+4.49%) |
Aug 26, 2021 | 26.10 | 27.11 | 25.89 | 26.04 | 305,640 | -0.33(-1.25%) |
Aug 25, 2021 | 26.15 | 27.07 | 26.04 | 26.37 | 304,425 | -0.06(-0.23%) |
Aug 24, 2021 | 26.04 | 26.58 | 25.29 | 26.43 | 394,902 | +0.30(+1.15%) |
Aug 23, 2021 | 24.89 | 26.70 | 24.40 | 26.13 | 615,590 | +1.62(+6.61%) |
Aug 20, 2021 | 24.60 | 25.11 | 24.46 | 24.51 | 520,316 | -0.29(-1.17%) |
Aug 19, 2021 | 25.47 | 26.08 | 24.70 | 24.80 | 490,633 | -1.22(-4.69%) |
Aug 18, 2021 | 27.17 | 27.39 | 25.84 | 26.02 | 474,437 | -1.11(-4.09%) |
Aug 17, 2021 | 27.36 | 28.60 | 26.68 | 27.13 | 799,022 | -0.35(-1.27%) |
Aug 16, 2021 | 28.30 | 28.30 | 27.14 | 27.48 | 480,647 | -0.84(-2.97%) |
Aug 13, 2021 | 27.97 | 29.22 | 27.27 | 28.32 | 507,770 | +0.41(+1.47%) |
Aug 12, 2021 | 27.21 | 28.33 | 27.07 | 27.91 | 497,987 | +0.45(+1.64%) |
Aug 11, 2021 | 27.09 | 27.94 | 26.65 | 27.46 | 479,458 | +0.66(+2.46%) |
Aug 10, 2021 | 27.08 | 27.43 | 26.03 | 26.80 | 492,057 | -0.03(-0.11%) |
Aug 09, 2021 | 27.49 | 27.92 | 26.69 | 26.83 | 562,914 | -0.79(-2.86%) |
Aug 06, 2021 | 28.33 | 28.80 | 27.21 | 27.62 | 621,186 | -0.97(-3.39%) |
Aug 05, 2021 | 27.85 | 28.67 | 27.06 | 28.59 | 982,411 | +0.85(+3.06%) |
Aug 04, 2021 | 27.00 | 27.92 | 25.29 | 27.74 | 949,095 | +1.95(+7.56%) |
Aug 03, 2021 | 25.31 | 26.24 | 24.45 | 25.79 | 945,473 | +0.45(+1.78%) |