Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.87 | 28.25 | 26.10 | 26.61 | 17,230 | -1.44(-5.13%) |
Oct 28, 2021 | 27.65 | 29.19 | 27.65 | 28.05 | 7,544 | +0.31(+1.12%) |
Oct 27, 2021 | 27.72 | 27.98 | 27.28 | 27.74 | 11,156 | -0.26(-0.93%) |
Oct 26, 2021 | 27.94 | 28.00 | 9,050 | -0.01(-0.04%) | ||
Oct 25, 2021 | 27.52 | 29.39 | 27.51 | 28.01 | 30,296 | -0.10(-0.36%) |
Oct 22, 2021 | 29.67 | 29.92 | 26.27 | 28.11 | 45,534 | -1.84(-6.14%) |
Oct 21, 2021 | 30.89 | 31.03 | 29.41 | 29.95 | 13,862 | -0.70(-2.28%) |
Oct 20, 2021 | 29.88 | 30.65 | 29.01 | 30.65 | 34,074 | +0.77(+2.58%) |
Oct 19, 2021 | 29.26 | 30.64 | 28.58 | 29.88 | 31,300 | +1.12(+3.89%) |
Oct 18, 2021 | 29.55 | 32.22 | 28.56 | 28.76 | 42,813 | -1.29(-4.29%) |
Oct 15, 2021 | 29.50 | 30.50 | 28.25 | 30.05 | 36,701 | +1.16(+4.02%) |
Oct 14, 2021 | 28.80 | 29.42 | 28.42 | 28.89 | 11,196 | +0.47(+1.65%) |
Oct 13, 2021 | 28.35 | 29.30 | 27.17 | 28.42 | 27,680 | +0.33(+1.17%) |
Oct 12, 2021 | 29.87 | 29.87 | 27.68 | 28.09 | 22,060 | -1.68(-5.64%) |
Oct 11, 2021 | 28.89 | 30.26 | 28.89 | 29.77 | 13,199 | +1.06(+3.69%) |
Oct 08, 2021 | 30.02 | 30.15 | 28.33 | 28.71 | 48,872 | -1.79(-5.87%) |
Oct 07, 2021 | 28.85 | 30.93 | 28.85 | 30.50 | 38,554 | +1.29(+4.42%) |
Oct 06, 2021 | 29.57 | 31.40 | 28.85 | 29.21 | 21,614 | -0.64(-2.14%) |
Oct 05, 2021 | 28.80 | 31.00 | 28.80 | 29.85 | 45,817 | +1.05(+3.65%) |
Oct 04, 2021 | 28.90 | 29.17 | 27.81 | 28.80 | 26,232 | +0.22(+0.77%) |
Oct 01, 2021 | 28.41 | 30.00 | 27.84 | 28.58 | 50,089 | +0.18(+0.63%) |
Sep 30, 2021 | 27.86 | 28.40 | 26.42 | 28.40 | 16,194 | +0.91(+3.33%) |
Sep 29, 2021 | 27.41 | 28.45 | 27.04 | 27.48 | 27,304 | +0.36(+1.31%) |
Sep 28, 2021 | 27.07 | 28.57 | 26.29 | 27.13 | 24,749 | -0.44(-1.60%) |
Sep 27, 2021 | 28.29 | 29.18 | 27.36 | 27.57 | 18,350 | -1.08(-3.77%) |
Sep 24, 2021 | 27.25 | 28.93 | 26.28 | 28.65 | 28,928 | +0.92(+3.32%) |
Sep 23, 2021 | 27.44 | 28.50 | 26.28 | 27.73 | 57,538 | +0.13(+0.47%) |
Sep 22, 2021 | 26.53 | 27.75 | 26.14 | 27.60 | 42,521 | +1.60(+6.15%) |
Sep 21, 2021 | 26.78 | 27.38 | 26.00 | 26.00 | 21,238 | -0.56(-2.11%) |
Sep 20, 2021 | 27.11 | 27.46 | 26.52 | 26.56 | 27,654 | -0.59(-2.17%) |
Sep 17, 2021 | 27.58 | 28.30 | 27.10 | 27.15 | 19,037 | -0.70(-2.51%) |
Sep 16, 2021 | 27.68 | 28.83 | 27.56 | 27.85 | 18,163 | +0.34(+1.24%) |
Sep 15, 2021 | 26.78 | 28.96 | 26.78 | 27.51 | 33,042 | +0.77(+2.88%) |
Sep 14, 2021 | 26.65 | 27.80 | 26.14 | 26.74 | 10,508 | +0.65(+2.49%) |
Sep 13, 2021 | 27.57 | 28.29 | 26.01 | 26.09 | 37,036 | -1.30(-4.75%) |
Sep 10, 2021 | 29.37 | 29.61 | 26.37 | 27.39 | 32,371 | -1.70(-5.84%) |
Sep 09, 2021 | 28.59 | 31.00 | 27.71 | 29.09 | 59,774 | +0.49(+1.71%) |
Sep 08, 2021 | 29.93 | 30.42 | 27.92 | 28.60 | 39,474 | -1.15(-3.87%) |
Sep 07, 2021 | 28.99 | 30.89 | 28.99 | 29.75 | 41,746 | +0.59(+2.02%) |
Sep 03, 2021 | 29.92 | 31.45 | 28.89 | 29.16 | 46,239 | -1.17(-3.86%) |
Sep 02, 2021 | 27.17 | 31.55 | 27.17 | 30.33 | 144,501 | +3.58(+13.38%) |
Sep 01, 2021 | 27.83 | 28.57 | 26.28 | 26.75 | 65,204 | -0.65(-2.37%) |
Aug 31, 2021 | 28.70 | 29.84 | 27.00 | 27.40 | 65,463 | -1.33(-4.63%) |
Aug 30, 2021 | 31.53 | 33.32 | 27.09 | 28.73 | 129,223 | -3.02(-9.51%) |
Aug 27, 2021 | 25.32 | 33.80 | 24.68 | 31.75 | 484,883 | +7.05(+28.54%) |
Aug 26, 2021 | 24.35 | 25.50 | 24.35 | 24.70 | 50,990 | +0.15(+0.61%) |
Aug 25, 2021 | 24.83 | 25.19 | 24.23 | 24.55 | 18,627 | -0.84(-3.31%) |
Aug 24, 2021 | 24.10 | 25.39 | 23.45 | 25.39 | 19,833 | +1.67(+7.04%) |
Aug 23, 2021 | 23.07 | 24.50 | 22.69 | 23.72 | 12,790 | +0.21(+0.89%) |
Aug 20, 2021 | 22.76 | 23.82 | 22.17 | 23.51 | 26,858 | +0.51(+2.22%) |
Aug 19, 2021 | 22.00 | 23.25 | 20.45 | 23.00 | 82,893 | +0.76(+3.42%) |
Aug 18, 2021 | 22.92 | 23.75 | 22.10 | 22.24 | 35,330 | -1.03(-4.43%) |
Aug 17, 2021 | 23.54 | 23.54 | 22.28 | 23.27 | 37,824 | -0.02(-0.09%) |
Aug 16, 2021 | 24.00 | 24.00 | 22.02 | 23.29 | 33,691 | -1.21(-4.94%) |
Aug 13, 2021 | 24.00 | 25.65 | 24.00 | 24.50 | 107,758 | +0.52(+2.17%) |
Aug 12, 2021 | 23.75 | 23.99 | 23.02 | 23.98 | 27,117 | +0.59(+2.52%) |
Aug 11, 2021 | 23.20 | 23.63 | 23.01 | 23.39 | 19,447 | +0.49(+2.14%) |
Aug 10, 2021 | 23.54 | 23.54 | 22.76 | 22.90 | 27,816 | +0.41(+1.82%) |
Aug 09, 2021 | 22.75 | 23.43 | 21.94 | 22.49 | 52,649 | -0.13(-0.57%) |
Aug 06, 2021 | 22.81 | 24.07 | 21.68 | 22.62 | 116,455 | -0.08(-0.35%) |
Aug 05, 2021 | 22.89 | 22.96 | 21.74 | 22.70 | 43,599 | -0.10(-0.44%) |
Aug 04, 2021 | 22.98 | 23.39 | 22.21 | 22.80 | 19,458 | -0.19(-0.83%) |
Aug 03, 2021 | 24.49 | 24.49 | 22.36 | 22.99 | 34,842 | -0.55(-2.34%) |