Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.99 | 27.18 | 26.62 | 27.15 | 122,785 | +0.26(+0.97%) |
Oct 28, 2021 | 26.46 | 27.48 | 26.38 | 26.89 | 148,837 | +0.57(+2.17%) |
Oct 27, 2021 | 27.58 | 27.83 | 26.30 | 26.32 | 171,421 | -1.27(-4.60%) |
Oct 26, 2021 | 27.58 | 27.59 | 146,238 | +0.01(+0.04%) | ||
Oct 25, 2021 | 26.73 | 28.33 | 26.73 | 27.58 | 219,424 | +0.89(+3.33%) |
Oct 22, 2021 | 27.25 | 27.48 | 26.47 | 26.69 | 279,991 | -0.71(-2.59%) |
Oct 21, 2021 | 26.79 | 27.49 | 26.76 | 27.40 | 169,377 | +0.57(+2.12%) |
Oct 20, 2021 | 26.73 | 27.01 | 26.50 | 26.83 | 114,776 | +0.08(+0.30%) |
Oct 19, 2021 | 26.03 | 27.16 | 25.73 | 26.75 | 267,650 | +1.20(+4.70%) |
Oct 18, 2021 | 25.27 | 26.26 | 25.03 | 25.55 | 217,063 | +0.05(+0.20%) |
Oct 15, 2021 | 26.02 | 26.28 | 25.38 | 25.50 | 242,370 | -0.24(-0.93%) |
Oct 14, 2021 | 25.51 | 26.74 | 25.01 | 25.74 | 176,100 | +0.73(+2.92%) |
Oct 13, 2021 | 24.94 | 25.42 | 24.83 | 25.01 | 270,081 | +0.31(+1.26%) |
Oct 12, 2021 | 24.33 | 25.16 | 24.11 | 24.70 | 245,914 | +0.36(+1.48%) |
Oct 11, 2021 | 24.79 | 25.14 | 24.15 | 24.34 | 208,411 | -0.56(-2.25%) |
Oct 08, 2021 | 23.85 | 24.93 | 23.49 | 24.90 | 274,312 | +1.05(+4.40%) |
Oct 07, 2021 | 23.56 | 24.95 | 23.56 | 23.85 | 382,683 | +0.50(+2.14%) |
Oct 06, 2021 | 23.44 | 24.05 | 23.13 | 23.35 | 371,017 | -0.10(-0.43%) |
Oct 05, 2021 | 23.61 | 24.32 | 23.35 | 23.45 | 299,748 | -0.14(-0.59%) |
Oct 04, 2021 | 26.42 | 26.62 | 23.40 | 23.59 | 403,389 | -3.06(-11.48%) |
Oct 01, 2021 | 26.44 | 26.89 | 25.50 | 26.65 | 328,718 | +0.44(+1.68%) |
Sep 30, 2021 | 28.30 | 29.33 | 26.19 | 26.21 | 308,796 | -2.07(-7.32%) |
Sep 29, 2021 | 29.41 | 30.14 | 28.07 | 28.28 | 263,830 | -1.01(-3.45%) |
Sep 28, 2021 | 29.60 | 29.80 | 28.91 | 29.29 | 247,720 | -0.50(-1.68%) |
Sep 27, 2021 | 29.29 | 30.49 | 29.29 | 29.79 | 256,299 | +0.49(+1.67%) |
Sep 24, 2021 | 30.33 | 30.33 | 29.13 | 29.30 | 313,249 | -1.74(-5.61%) |
Sep 23, 2021 | 30.70 | 31.30 | 30.57 | 31.04 | 255,522 | +0.37(+1.21%) |
Sep 22, 2021 | 30.43 | 31.28 | 30.13 | 30.67 | 229,323 | +0.47(+1.56%) |
Sep 21, 2021 | 29.81 | 30.40 | 29.64 | 30.20 | 268,489 | +0.71(+2.41%) |
Sep 20, 2021 | 30.16 | 30.58 | 29.03 | 29.49 | 261,151 | -1.26(-4.10%) |
Sep 17, 2021 | 29.17 | 31.45 | 28.86 | 30.75 | 1,135,710 | +1.92(+6.66%) |
Sep 16, 2021 | 28.70 | 29.39 | 28.47 | 28.83 | 261,340 | -0.02(-0.07%) |
Sep 15, 2021 | 28.64 | 29.39 | 27.01 | 28.85 | 429,840 | +0.05(+0.17%) |
Sep 14, 2021 | 29.73 | 29.99 | 28.67 | 28.80 | 216,393 | -0.98(-3.29%) |
Sep 13, 2021 | 29.03 | 30.68 | 29.03 | 29.78 | 326,592 | +0.99(+3.44%) |
Sep 10, 2021 | 30.41 | 30.53 | 28.67 | 28.79 | 174,494 | -1.66(-5.45%) |
Sep 09, 2021 | 29.00 | 31.39 | 28.50 | 30.45 | 379,928 | +1.17(+4.00%) |
Sep 08, 2021 | 30.29 | 30.56 | 29.17 | 29.28 | 277,193 | -1.14(-3.75%) |
Sep 07, 2021 | 30.87 | 31.06 | 29.87 | 30.42 | 191,615 | -0.58(-1.87%) |
Sep 03, 2021 | 31.54 | 32.01 | 30.74 | 31.00 | 206,343 | -0.64(-2.02%) |
Sep 02, 2021 | 31.67 | 32.47 | 31.16 | 31.64 | 169,096 | +0.12(+0.38%) |
Sep 01, 2021 | 31.31 | 32.05 | 30.77 | 31.52 | 283,138 | +0.21(+0.67%) |
Aug 31, 2021 | 32.24 | 33.86 | 30.78 | 31.31 | 227,108 | -1.04(-3.21%) |
Aug 30, 2021 | 31.57 | 33.25 | 31.57 | 32.35 | 266,121 | +0.14(+0.43%) |
Aug 27, 2021 | 31.23 | 32.77 | 31.12 | 32.21 | 287,552 | +0.95(+3.04%) |
Aug 26, 2021 | 32.70 | 32.95 | 31.28 | 31.26 | 268,356 | -1.62(-4.93%) |
Aug 25, 2021 | 32.47 | 33.44 | 30.90 | 32.88 | 535,667 | +0.35(+1.08%) |
Aug 24, 2021 | 35.21 | 35.21 | 31.73 | 32.53 | 823,890 | -2.70(-7.66%) |
Aug 23, 2021 | 33.08 | 35.45 | 32.99 | 35.23 | 383,533 | +2.23(+6.76%) |
Aug 20, 2021 | 32.44 | 33.23 | 31.68 | 33.00 | 282,030 | +0.34(+1.04%) |
Aug 19, 2021 | 33.23 | 33.94 | 32.21 | 32.66 | 149,787 | -0.89(-2.65%) |
Aug 18, 2021 | 33.30 | 34.04 | 32.32 | 33.55 | 244,049 | +0.49(+1.48%) |
Aug 17, 2021 | 33.64 | 34.30 | 32.13 | 33.06 | 191,750 | -1.11(-3.25%) |
Aug 16, 2021 | 34.58 | 35.16 | 33.36 | 34.17 | 224,960 | -0.86(-2.46%) |
Aug 13, 2021 | 36.48 | 36.55 | 34.93 | 35.03 | 110,994 | -1.76(-4.78%) |
Aug 12, 2021 | 37.59 | 38.84 | 35.57 | 36.79 | 218,309 | -0.68(-1.81%) |
Aug 11, 2021 | 36.11 | 37.70 | 35.62 | 37.47 | 221,120 | +1.65(+4.61%) |
Aug 10, 2021 | 36.50 | 37.03 | 35.00 | 35.82 | 373,447 | -0.99(-2.69%) |
Aug 09, 2021 | 37.16 | 39.19 | 36.10 | 36.81 | 415,810 | -0.67(-1.79%) |
Aug 06, 2021 | 40.48 | 42.30 | 36.86 | 37.48 | 434,163 | -0.11(-0.29%) |
Aug 05, 2021 | 39.29 | 39.38 | 37.14 | 37.59 | 424,796 | -1.86(-4.71%) |
Aug 04, 2021 | 41.74 | 42.82 | 39.25 | 39.45 | 348,764 | -2.64(-6.27%) |
Aug 03, 2021 | 42.73 | 43.01 | 41.79 | 42.09 | 136,677 | -0.52(-1.22%) |