Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.84 | 28.50 | 27.60 | 28.08 | 27,043 | -0.36(-1.27%) |
Oct 28, 2021 | 28.08 | 28.56 | 27.00 | 28.44 | 28,738 | +0.72(+2.60%) |
Oct 27, 2021 | 26.88 | 28.08 | 25.80 | 27.72 | 42,481 | +1.08(+4.05%) |
Oct 26, 2021 | 26.16 | 27.24 | 26.64 | 31,679 | +0.24(+0.91%) | |
Oct 25, 2021 | 26.04 | 26.76 | 25.44 | 26.40 | 27,827 | +0.24(+0.92%) |
Oct 22, 2021 | 26.16 | 26.16 | 25.20 | 26.16 | 20,507 | -0.12(-0.46%) |
Oct 21, 2021 | 26.04 | 26.76 | 25.68 | 26.28 | 22,770 | +0.36(+1.39%) |
Oct 20, 2021 | 27.00 | 27.00 | 25.92 | 25.92 | 21,912 | -0.96(-3.57%) |
Oct 19, 2021 | 26.40 | 27.00 | 26.04 | 26.88 | 25,058 | +0.36(+1.36%) |
Oct 18, 2021 | 26.88 | 26.94 | 25.62 | 26.52 | 22,123 | -0.72(-2.64%) |
Oct 15, 2021 | 27.96 | 27.96 | 26.76 | 27.24 | 30,796 | -0.12(-0.44%) |
Oct 14, 2021 | 27.12 | 27.96 | 27.12 | 27.36 | 14,486 | +0.24(+0.88%) |
Oct 13, 2021 | 27.12 | 27.36 | 26.64 | 27.12 | 15,597 | -0.12(-0.44%) |
Oct 12, 2021 | 26.04 | 27.60 | 25.56 | 27.24 | 30,855 | +1.44(+5.58%) |
Oct 11, 2021 | 26.40 | 27.12 | 25.44 | 25.80 | 28,423 | -0.36(-1.38%) |
Oct 08, 2021 | 25.92 | 26.76 | 25.08 | 26.16 | 69,285 | +0.24(+0.93%) |
Oct 07, 2021 | 25.08 | 26.04 | 24.72 | 25.92 | 80,229 | +1.20(+4.85%) |
Oct 06, 2021 | 24.84 | 25.56 | 24.36 | 24.72 | 56,060 | -0.48(-1.90%) |
Oct 05, 2021 | 26.28 | 26.28 | 24.60 | 25.20 | 43,847 | -0.60(-2.33%) |
Oct 04, 2021 | 27.00 | 27.24 | 25.44 | 25.80 | 42,426 | -1.20(-4.44%) |
Oct 01, 2021 | 26.28 | 27.84 | 25.44 | 27.00 | 44,720 | +0.84(+3.21%) |
Sep 30, 2021 | 27.36 | 27.60 | 25.20 | 26.16 | 87,734 | -0.84(-3.11%) |
Sep 29, 2021 | 28.08 | 29.10 | 26.76 | 27.00 | 38,995 | -0.96(-3.43%) |
Sep 28, 2021 | 29.40 | 30.00 | 27.72 | 27.96 | 40,231 | -1.20(-4.12%) |
Sep 27, 2021 | 28.44 | 30.00 | 28.44 | 29.16 | 35,681 | +0.24(+0.83%) |
Sep 24, 2021 | 29.28 | 30.00 | 28.80 | 28.92 | 59,833 | -0.60(-2.03%) |
Sep 23, 2021 | 28.92 | 29.76 | 28.44 | 29.52 | 30,814 | +0.84(+2.93%) |
Sep 22, 2021 | 29.76 | 30.33 | 28.20 | 28.68 | 65,483 | -0.72(-2.45%) |
Sep 21, 2021 | 29.04 | 29.64 | 28.32 | 29.40 | 49,418 | +0.72(+2.51%) |
Sep 20, 2021 | 29.28 | 29.64 | 28.32 | 28.68 | 76,025 | -1.80(-5.91%) |
Sep 17, 2021 | 28.08 | 30.84 | 27.00 | 30.48 | 274,759 | +2.64(+9.48%) |
Sep 16, 2021 | 27.72 | 28.20 | 26.16 | 27.84 | 65,952 | +0.12(+0.43%) |
Sep 15, 2021 | 26.52 | 29.88 | 26.16 | 27.72 | 321,741 | -3.00(-9.77%) |
Sep 14, 2021 | 32.04 | 32.40 | 30.30 | 30.72 | 45,899 | -1.32(-4.12%) |
Sep 13, 2021 | 32.52 | 32.70 | 31.26 | 32.04 | 28,197 | -0.36(-1.11%) |
Sep 10, 2021 | 33.60 | 33.92 | 32.40 | 32.40 | 24,060 | -0.48(-1.46%) |
Sep 09, 2021 | 32.40 | 33.48 | 31.80 | 32.88 | 26,316 | +0.12(+0.37%) |
Sep 08, 2021 | 34.80 | 34.92 | 32.52 | 32.76 | 35,571 | -2.10(-6.02%) |
Sep 07, 2021 | 36.36 | 36.36 | 34.80 | 34.86 | 31,779 | -1.38(-3.81%) |
Sep 03, 2021 | 34.80 | 36.99 | 34.33 | 36.24 | 23,552 | -1.92(-5.03%) |
Sep 02, 2021 | 38.88 | 38.88 | 37.68 | 38.16 | 44,132 | -0.72(-1.85%) |
Sep 01, 2021 | 37.32 | 38.88 | 37.02 | 38.88 | 49,482 | +1.68(+4.52%) |
Aug 31, 2021 | 36.00 | 37.68 | 35.88 | 37.20 | 22,542 | +1.08(+2.99%) |
Aug 30, 2021 | 36.00 | 37.44 | 35.76 | 36.12 | 23,013 | +0.12(+0.33%) |
Aug 27, 2021 | 34.80 | 36.12 | 34.44 | 36.00 | 29,696 | +1.44(+4.17%) |