Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.66 | 32.00 | 30.08 | 31.97 | 21,100 | +1.23(+4.00%) |
Oct 28, 2021 | 29.87 | 30.95 | 29.17 | 30.74 | 19,342 | +1.00(+3.36%) |
Oct 27, 2021 | 30.50 | 31.71 | 29.35 | 29.74 | 19,347 | -1.28(-4.13%) |
Oct 26, 2021 | 31.41 | 31.02 | 17,059 | -0.26(-0.83%) | ||
Oct 25, 2021 | 30.45 | 32.04 | 30.18 | 31.28 | 31,952 | +0.53(+1.72%) |
Oct 22, 2021 | 30.10 | 30.80 | 29.01 | 30.75 | 16,845 | +0.30(+0.99%) |
Oct 21, 2021 | 28.28 | 28.28 | 28.28 | 30.45 | 22,330 | -0.30(-0.98%) |
Oct 20, 2021 | 30.68 | 30.90 | 28.56 | 30.75 | 26,134 | -0.25(-0.81%) |
Oct 19, 2021 | 31.95 | 32.00 | 29.64 | 31.00 | 66,141 | +0.50(+1.64%) |
Oct 18, 2021 | 26.00 | 30.70 | 26.00 | 30.50 | 97,970 | +5.10(+20.08%) |
Oct 15, 2021 | 25.06 | 26.43 | 25.00 | 25.40 | 42,194 | +0.64(+2.58%) |
Oct 14, 2021 | 26.51 | 26.51 | 24.52 | 24.76 | 23,009 | -1.03(-3.99%) |
Oct 13, 2021 | 26.84 | 28.23 | 25.06 | 25.79 | 50,707 | -0.64(-2.42%) |
Oct 12, 2021 | 27.75 | 29.40 | 26.42 | 26.43 | 28,265 | -0.88(-3.22%) |
Oct 11, 2021 | 26.50 | 28.40 | 26.45 | 27.31 | 36,039 | +0.70(+2.63%) |
Oct 08, 2021 | 28.45 | 28.45 | 26.61 | 26.61 | 29,895 | -1.89(-6.63%) |
Oct 07, 2021 | 29.63 | 29.80 | 27.89 | 28.50 | 45,855 | -0.96(-3.26%) |
Oct 06, 2021 | 29.99 | 31.21 | 28.81 | 29.46 | 39,524 | -1.04(-3.41%) |
Oct 05, 2021 | 29.99 | 31.66 | 29.99 | 30.50 | 23,081 | +1.02(+3.46%) |
Oct 04, 2021 | 32.01 | 32.40 | 29.35 | 29.48 | 61,519 | -2.83(-8.76%) |
Oct 01, 2021 | 31.18 | 33.10 | 30.13 | 32.31 | 26,250 | +1.13(+3.62%) |
Sep 30, 2021 | 29.92 | 31.40 | 29.65 | 31.18 | 29,931 | +0.91(+3.01%) |
Sep 29, 2021 | 31.58 | 31.99 | 29.51 | 30.27 | 40,777 | -0.58(-1.88%) |
Sep 28, 2021 | 32.47 | 32.47 | 30.23 | 30.85 | 49,963 | -1.55(-4.78%) |
Sep 27, 2021 | 31.08 | 33.00 | 31.08 | 32.40 | 59,843 | +1.36(+4.38%) |
Sep 24, 2021 | 31.05 | 31.05 | 30.37 | 31.04 | 15,184 | -0.26(-0.83%) |
Sep 23, 2021 | 31.05 | 32.00 | 30.24 | 31.30 | 33,468 | +0.42(+1.36%) |
Sep 22, 2021 | 29.35 | 31.35 | 29.16 | 30.88 | 32,904 | +1.85(+6.37%) |
Sep 21, 2021 | 27.86 | 29.37 | 27.49 | 29.03 | 54,636 | +1.18(+4.24%) |
Sep 20, 2021 | 31.80 | 31.80 | 26.91 | 27.85 | 117,754 | -4.54(-14.02%) |
Sep 17, 2021 | 33.15 | 33.94 | 32.06 | 32.39 | 66,420 | -1.42(-4.20%) |
Sep 16, 2021 | 30.80 | 33.87 | 30.40 | 33.81 | 135,050 | +3.17(+10.35%) |
Sep 15, 2021 | 29.52 | 30.90 | 29.25 | 30.64 | 40,667 | +1.14(+3.86%) |
Sep 14, 2021 | 29.77 | 30.86 | 28.81 | 29.50 | 45,090 | -0.23(-0.77%) |
Sep 13, 2021 | 29.95 | 30.88 | 28.81 | 29.73 | 75,456 | +0.16(+0.54%) |
Sep 10, 2021 | 30.70 | 30.70 | 29.50 | 29.57 | 39,251 | -0.58(-1.92%) |
Sep 09, 2021 | 29.99 | 30.15 | 28.51 | 30.15 | 47,123 | +0.15(+0.50%) |
Sep 08, 2021 | 30.00 | 30.60 | 28.42 | 30.00 | 52,696 | +0.51(+1.73%) |
Sep 07, 2021 | 28.32 | 29.49 | 28.02 | 29.49 | 30,216 | +1.49(+5.32%) |
Sep 03, 2021 | 29.99 | 29.99 | 27.95 | 28.00 | 63,057 | -1.79(-6.01%) |
Sep 02, 2021 | 29.00 | 30.00 | 28.00 | 29.79 | 65,658 | +0.80(+2.76%) |
Sep 01, 2021 | 29.99 | 30.00 | 27.74 | 28.99 | 115,592 | -0.71(-2.39%) |
Aug 31, 2021 | 30.00 | 30.00 | 29.22 | 29.70 | 35,347 | +0.00(+0.00%) |
Aug 30, 2021 | 29.55 | 30.10 | 29.04 | 29.70 | 51,460 | +0.33(+1.12%) |
Aug 27, 2021 | 28.57 | 29.67 | 28.12 | 29.37 | 75,053 | +0.87(+3.05%) |
Aug 26, 2021 | 27.68 | 28.60 | 27.61 | 28.50 | 26,537 | +0.90(+3.26%) |
Aug 25, 2021 | 27.91 | 28.60 | 27.60 | 27.60 | 33,513 | -0.43(-1.53%) |
Aug 24, 2021 | 28.00 | 28.54 | 27.55 | 28.03 | 46,913 | +0.15(+0.54%) |
Aug 23, 2021 | 25.79 | 27.96 | 25.79 | 27.88 | 33,532 | +2.76(+10.99%) |
Aug 20, 2021 | 24.88 | 25.94 | 24.71 | 25.12 | 22,091 | -0.08(-0.32%) |
Aug 19, 2021 | 26.21 | 26.40 | 24.88 | 25.20 | 16,313 | -1.01(-3.85%) |
Aug 18, 2021 | 25.46 | 26.85 | 25.20 | 26.21 | 15,056 | +0.71(+2.78%) |
Aug 17, 2021 | 25.23 | 26.00 | 23.23 | 25.50 | 14,992 | +0.07(+0.28%) |
Aug 16, 2021 | 26.55 | 27.94 | 24.51 | 25.43 | 30,052 | -1.09(-4.11%) |
Aug 13, 2021 | 26.10 | 27.99 | 26.10 | 26.52 | 15,695 | +0.42(+1.61%) |
Aug 12, 2021 | 26.10 | 27.30 | 26.06 | 26.10 | 12,375 | -0.30(-1.14%) |
Aug 11, 2021 | 27.13 | 27.30 | 25.26 | 26.40 | 17,221 | -0.60(-2.22%) |
Aug 10, 2021 | 24.53 | 27.00 | 24.02 | 27.00 | 28,587 | +2.89(+11.99%) |
Aug 09, 2021 | 23.40 | 24.99 | 22.74 | 24.11 | 29,722 | +0.46(+1.95%) |
Aug 06, 2021 | 24.31 | 24.61 | 23.22 | 23.65 | 21,527 | -0.64(-2.63%) |
Aug 05, 2021 | 24.40 | 25.25 | 23.20 | 24.29 | 25,472 | +0.04(+0.16%) |
Aug 04, 2021 | 24.36 | 24.40 | 23.21 | 24.25 | 28,780 | +1.36(+5.94%) |
Aug 03, 2021 | 22.84 | 23.87 | 22.66 | 22.89 | 13,584 | +0.39(+1.73%) |