Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.32 | 29.06 | 28.30 | 28.75 | 200,557 | +0.45(+1.59%) |
Oct 28, 2021 | 27.43 | 28.34 | 28.30 | 254,815 | +0.90(+3.28%) | |
Oct 27, 2021 | 28.00 | 27.94 | 27.02 | 27.40 | 257,081 | -0.74(-2.63%) |
Oct 26, 2021 | 25.89 | 28.28 | 28.14 | 509,828 | +2.29(+8.86%) | |
Oct 25, 2021 | 30.66 | 32.49 | 25.75 | 25.85 | 1,267,928 | -4.73(-15.47%) |
Oct 22, 2021 | 30.71 | 31.12 | 30.58 | 245,738 | -0.10(-0.33%) | |
Oct 21, 2021 | 30.40 | 30.73 | 30.19 | 30.68 | 188,969 | +0.12(+0.39%) |
Oct 20, 2021 | 30.99 | 31.19 | 30.09 | 30.56 | 147,169 | -0.16(-0.52%) |
Oct 19, 2021 | 30.80 | 31.58 | 30.33 | 30.72 | 363,299 | +0.12(+0.39%) |
Oct 18, 2021 | 29.60 | 30.61 | 29.29 | 30.60 | 336,798 | +0.61(+2.03%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.90 | 29.99 | 274,065 | -0.16(-0.53%) |
Oct 14, 2021 | 29.99 | 30.59 | 29.67 | 30.15 | 404,892 | +0.29(+0.97%) |
Oct 13, 2021 | 29.21 | 30.37 | 28.85 | 29.86 | 435,476 | +0.86(+2.97%) |
Oct 12, 2021 | 28.12 | 29.12 | 28.12 | 29.00 | 269,579 | +0.95(+3.39%) |
Oct 11, 2021 | 28.41 | 28.80 | 28.00 | 28.05 | 165,002 | -0.56(-1.96%) |
Oct 08, 2021 | 29.67 | 29.67 | 28.51 | 28.61 | 168,908 | -1.02(-3.44%) |
Oct 07, 2021 | 29.72 | 30.30 | 29.39 | 29.63 | 458,540 | +0.32(+1.09%) |
Oct 06, 2021 | 28.79 | 29.71 | 28.56 | 29.31 | 253,594 | +0.33(+1.14%) |
Oct 05, 2021 | 28.18 | 29.00 | 27.90 | 28.98 | 403,329 | +0.86(+3.06%) |
Oct 04, 2021 | 29.77 | 29.77 | 27.71 | 28.12 | 498,346 | -1.83(-6.11%) |
Oct 01, 2021 | 29.31 | 30.19 | 28.64 | 29.95 | 324,100 | +0.73(+2.50%) |
Sep 30, 2021 | 28.90 | 29.94 | 28.89 | 29.22 | 555,619 | +0.39(+1.35%) |
Sep 29, 2021 | 29.80 | 30.10 | 28.75 | 28.83 | 428,931 | -0.92(-3.09%) |
Sep 28, 2021 | 29.60 | 30.11 | 28.75 | 29.75 | 473,900 | -0.19(-0.63%) |
Sep 27, 2021 | 32.69 | 32.69 | 29.78 | 29.94 | 485,770 | -1.73(-5.46%) |
Sep 24, 2021 | 30.99 | 32.54 | 30.76 | 31.67 | 683,193 | +0.92(+2.99%) |
Sep 23, 2021 | 30.37 | 31.06 | 29.73 | 30.75 | 549,464 | +0.75(+2.50%) |
Sep 22, 2021 | 30.29 | 30.40 | 29.45 | 30.00 | 589,406 | -0.20(-0.66%) |
Sep 21, 2021 | 29.80 | 30.41 | 28.81 | 30.20 | 592,671 | +0.55(+1.85%) |
Sep 20, 2021 | 28.56 | 30.36 | 28.02 | 29.65 | 884,652 | -0.11(-0.37%) |
Sep 17, 2021 | 31.21 | 31.21 | 29.62 | 29.76 | 2,954,805 | -1.03(-3.35%) |
Sep 16, 2021 | 30.39 | 32.15 | 29.93 | 30.79 | 770,415 | +0.64(+2.12%) |
Sep 15, 2021 | 28.97 | 30.26 | 28.49 | 30.15 | 660,288 | +1.34(+4.65%) |
Sep 14, 2021 | 28.50 | 29.50 | 28.50 | 28.81 | 622,622 | +0.14(+0.49%) |
Sep 13, 2021 | 30.00 | 30.11 | 28.32 | 28.67 | 793,259 | -1.25(-4.18%) |
Sep 10, 2021 | 29.94 | 30.86 | 29.83 | 29.92 | 540,236 | +0.09(+0.30%) |
Sep 09, 2021 | 30.81 | 31.13 | 29.71 | 29.83 | 700,241 | -0.98(-3.18%) |
Sep 08, 2021 | 31.44 | 32.10 | 30.69 | 30.81 | 864,346 | -0.81(-2.56%) |
Sep 07, 2021 | 30.50 | 32.01 | 29.89 | 31.62 | 1,653,836 | +1.62(+5.40%) |
Sep 03, 2021 | 29.20 | 30.28 | 28.73 | 30.00 | 723,631 | +0.93(+3.20%) |
Sep 02, 2021 | 27.88 | 29.34 | 27.88 | 29.07 | 535,316 | +1.44(+5.21%) |
Sep 01, 2021 | 26.74 | 27.99 | 26.50 | 27.63 | 384,471 | +0.86(+3.21%) |
Aug 31, 2021 | 26.76 | 26.90 | 25.57 | 26.77 | 549,677 | +0.08(+0.30%) |
Aug 30, 2021 | 26.18 | 26.80 | 25.61 | 26.69 | 423,644 | +0.85(+3.29%) |
Aug 27, 2021 | 24.95 | 26.10 | 24.90 | 25.84 | 298,290 | +0.94(+3.78%) |
Aug 26, 2021 | 25.00 | 25.32 | 24.22 | 24.90 | 187,582 | -0.11(-0.44%) |
Aug 25, 2021 | 24.93 | 25.49 | 24.51 | 25.01 | 192,253 | +0.09(+0.36%) |
Aug 24, 2021 | 25.01 | 25.57 | 24.83 | 24.92 | 244,671 | -0.08(-0.32%) |
Aug 23, 2021 | 25.10 | 27.00 | 24.94 | 25.00 | 730,178 | +0.38(+1.54%) |
Aug 20, 2021 | 23.36 | 24.99 | 23.16 | 24.62 | 399,482 | +1.26(+5.39%) |
Aug 19, 2021 | 24.47 | 24.55 | 22.98 | 23.36 | 331,377 | -1.25(-5.08%) |
Aug 18, 2021 | 23.98 | 25.07 | 23.98 | 24.61 | 788,994 | +0.58(+2.41%) |
Aug 17, 2021 | 23.28 | 24.12 | 22.81 | 24.03 | 377,204 | +0.52(+2.21%) |
Aug 16, 2021 | 22.49 | 23.79 | 22.49 | 23.51 | 473,186 | +1.09(+4.86%) |
Aug 13, 2021 | 23.61 | 23.61 | 21.90 | 22.42 | 941,006 | -1.24(-5.24%) |
Aug 12, 2021 | 23.46 | 23.70 | 22.51 | 23.66 | 643,997 | +0.16(+0.68%) |
Aug 11, 2021 | 24.24 | 24.49 | 23.46 | 23.50 | 385,902 | -0.47(-1.96%) |
Aug 10, 2021 | 24.98 | 24.98 | 23.59 | 23.97 | 1,051,000 | -0.26(-1.07%) |
Aug 09, 2021 | 24.93 | 24.99 | 24.03 | 24.23 | 751,926 | -0.45(-1.82%) |
Aug 06, 2021 | 24.97 | 26.09 | 23.72 | 24.68 | 1,112,011 | +3.34(+15.65%) |
Aug 05, 2021 | 20.73 | 21.51 | 20.53 | 21.34 | 370,892 | +0.51(+2.45%) |
Aug 04, 2021 | 20.50 | 21.18 | 20.50 | 20.83 | 359,669 | +0.38(+1.86%) |
Aug 03, 2021 | 21.11 | 21.27 | 20.26 | 20.45 | 535,142 | -0.79(-3.72%) |