Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.09 | 30.81 | 29.76 | 30.68 | 1,624,451 | -0.05(-0.16%) |
Oct 28, 2021 | 29.75 | 30.94 | 30.73 | 13,750,720 | +1.19(+4.03%) | |
Oct 27, 2021 | 29.62 | 29.79 | 28.90 | 29.54 | 2,815,803 | -0.10(-0.34%) |
Oct 26, 2021 | 29.21 | 29.85 | 29.64 | 5,442,199 | +3.64(+14.00%) | |
Oct 25, 2021 | 25.93 | 26.12 | 25.55 | 26.00 | 475,703 | +0.00(+0.00%) |
Oct 22, 2021 | 25.97 | 26.35 | 25.64 | 26.00 | 395,027 | +0.16(+0.62%) |
Oct 21, 2021 | 26.43 | 26.82 | 25.55 | 25.84 | 384,181 | -0.77(-2.89%) |
Oct 20, 2021 | 26.55 | 26.74 | 25.82 | 26.61 | 253,033 | +0.10(+0.38%) |
Oct 19, 2021 | 26.50 | 26.70 | 26.06 | 26.51 | 382,364 | +0.13(+0.49%) |
Oct 18, 2021 | 25.79 | 26.71 | 25.47 | 26.38 | 998,226 | +0.59(+2.29%) |
Oct 15, 2021 | 25.13 | 26.47 | 24.76 | 25.79 | 868,878 | +0.97(+3.91%) |
Oct 14, 2021 | 23.79 | 25.11 | 23.79 | 24.82 | 609,459 | +1.40(+5.98%) |
Oct 13, 2021 | 23.24 | 23.50 | 23.14 | 23.42 | 277,804 | +0.22(+0.95%) |
Oct 12, 2021 | 22.92 | 23.43 | 22.74 | 23.20 | 471,613 | +0.37(+1.62%) |
Oct 11, 2021 | 22.37 | 23.24 | 22.35 | 22.83 | 552,450 | +0.30(+1.33%) |
Oct 08, 2021 | 21.87 | 22.66 | 21.83 | 22.53 | 374,946 | +0.57(+2.60%) |
Oct 07, 2021 | 21.27 | 22.16 | 21.27 | 21.96 | 663,915 | +0.76(+3.58%) |
Oct 06, 2021 | 21.16 | 21.54 | 20.92 | 21.20 | 461,862 | -0.17(-0.80%) |
Oct 05, 2021 | 20.86 | 21.41 | 20.79 | 21.37 | 273,427 | +0.67(+3.24%) |
Oct 04, 2021 | 21.00 | 21.20 | 20.36 | 20.70 | 572,913 | -0.39(-1.85%) |
Oct 01, 2021 | 21.56 | 21.94 | 20.30 | 21.09 | 625,079 | -0.48(-2.23%) |
Sep 30, 2021 | 20.90 | 21.75 | 20.74 | 21.57 | 921,193 | +0.84(+4.05%) |
Sep 29, 2021 | 20.62 | 21.22 | 20.45 | 20.73 | 327,140 | +0.23(+1.12%) |
Sep 28, 2021 | 20.99 | 21.44 | 20.43 | 20.50 | 441,514 | -0.75(-3.53%) |
Sep 27, 2021 | 22.05 | 22.43 | 21.13 | 21.25 | 358,785 | -0.82(-3.72%) |
Sep 24, 2021 | 21.85 | 22.32 | 21.24 | 22.07 | 466,930 | +0.04(+0.18%) |
Sep 23, 2021 | 21.46 | 22.19 | 21.40 | 22.03 | 424,183 | +0.65(+3.04%) |
Sep 22, 2021 | 21.23 | 21.58 | 20.75 | 21.38 | 390,152 | +0.52(+2.49%) |
Sep 21, 2021 | 20.09 | 20.92 | 19.96 | 20.86 | 345,177 | +0.77(+3.83%) |
Sep 20, 2021 | 20.52 | 20.82 | 19.95 | 20.09 | 678,818 | -0.89(-4.24%) |
Sep 17, 2021 | 20.25 | 21.15 | 19.98 | 20.98 | 1,399,942 | +0.84(+4.17%) |
Sep 16, 2021 | 19.30 | 20.20 | 19.20 | 20.14 | 546,735 | +1.09(+5.72%) |
Sep 15, 2021 | 19.39 | 19.83 | 18.89 | 19.05 | 381,360 | -0.06(-0.31%) |
Sep 14, 2021 | 19.76 | 19.96 | 18.82 | 19.11 | 911,371 | -0.67(-3.39%) |
Sep 13, 2021 | 21.16 | 21.25 | 19.63 | 19.78 | 645,401 | -1.28(-6.08%) |
Sep 10, 2021 | 20.95 | 21.33 | 20.44 | 21.06 | 737,581 | +0.26(+1.25%) |
Sep 09, 2021 | 22.00 | 22.10 | 19.70 | 20.80 | 1,909,764 | -2.85(-12.05%) |
Sep 08, 2021 | 23.40 | 23.91 | 23.32 | 23.65 | 582,857 | +0.07(+0.30%) |
Sep 07, 2021 | 23.04 | 23.77 | 22.87 | 23.58 | 389,980 | +0.46(+1.99%) |
Sep 03, 2021 | 23.95 | 24.00 | 22.79 | 23.12 | 618,220 | -1.00(-4.15%) |
Sep 02, 2021 | 24.59 | 24.87 | 24.06 | 24.12 | 175,039 | -0.53(-2.15%) |
Sep 01, 2021 | 24.12 | 24.69 | 23.85 | 24.65 | 299,586 | +0.41(+1.69%) |
Aug 31, 2021 | 24.19 | 24.75 | 23.96 | 24.24 | 654,624 | +0.04(+0.17%) |
Aug 30, 2021 | 24.20 | 24.79 | 24.10 | 24.20 | 276,052 | +0.04(+0.17%) |
Aug 27, 2021 | 24.04 | 24.96 | 24.04 | 24.16 | 933,844 | +0.21(+0.88%) |
Aug 26, 2021 | 24.93 | 25.07 | 23.67 | 23.95 | 331,992 | -0.89(-3.58%) |
Aug 25, 2021 | 24.34 | 25.16 | 24.20 | 24.84 | 331,097 | +0.74(+3.07%) |
Aug 24, 2021 | 25.53 | 25.53 | 23.52 | 24.10 | 541,333 | -1.54(-6.01%) |
Aug 23, 2021 | 24.84 | 25.86 | 24.84 | 25.64 | 228,294 | +0.84(+3.39%) |
Aug 20, 2021 | 23.85 | 24.91 | 23.78 | 24.80 | 260,093 | +0.89(+3.72%) |
Aug 19, 2021 | 23.88 | 24.50 | 23.69 | 23.91 | 234,514 | -0.26(-1.08%) |
Aug 18, 2021 | 24.90 | 25.30 | 24.12 | 24.17 | 208,789 | -0.80(-3.20%) |
Aug 17, 2021 | 24.57 | 25.09 | 24.08 | 24.97 | 281,941 | +0.22(+0.89%) |
Aug 16, 2021 | 24.87 | 25.28 | 24.18 | 24.75 | 280,312 | -0.34(-1.36%) |
Aug 13, 2021 | 24.53 | 25.33 | 24.28 | 25.09 | 316,040 | +0.33(+1.33%) |
Aug 12, 2021 | 23.25 | 25.26 | 23.21 | 24.76 | 780,623 | +1.50(+6.45%) |
Aug 11, 2021 | 28.24 | 28.33 | 23.18 | 23.26 | 1,173,818 | -5.06(-17.87%) |
Aug 10, 2021 | 28.33 | 28.36 | 26.81 | 28.32 | 572,593 | +0.37(+1.32%) |
Aug 09, 2021 | 26.11 | 28.20 | 25.90 | 27.95 | 1,258,796 | +1.94(+7.46%) |
Aug 06, 2021 | 25.98 | 26.19 | 25.66 | 26.01 | 224,477 | +0.10(+0.39%) |
Aug 05, 2021 | 25.79 | 26.18 | 25.08 | 25.91 | 368,455 | +0.28(+1.09%) |
Aug 04, 2021 | 25.63 | 26.50 | 25.58 | 25.63 | 369,736 | -0.19(-0.74%) |
Aug 03, 2021 | 25.33 | 25.83 | 25.03 | 25.82 | 348,609 | +0.40(+1.57%) |