Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.90 | 25.13 | 24.52 | 25.12 | 187,154 | -1.45(-5.44%) |
Oct 28, 2021 | 26.51 | 26.72 | 26.31 | 26.56 | 65,942 | +0.02(+0.07%) |
Oct 27, 2021 | 26.65 | 26.92 | 26.47 | 26.55 | 61,271 | -1.00(-3.62%) |
Oct 26, 2021 | 27.90 | 27.54 | 98,810 | +0.53(+1.95%) | ||
Oct 25, 2021 | 26.87 | 27.13 | 26.76 | 27.01 | 72,316 | +1.12(+4.33%) |
Oct 22, 2021 | 26.05 | 26.33 | 25.69 | 25.89 | 56,513 | +0.03(+0.11%) |
Oct 21, 2021 | 25.88 | 25.90 | 25.61 | 25.87 | 65,129 | -0.34(-1.28%) |
Oct 20, 2021 | 26.46 | 26.46 | 26.19 | 26.20 | 83,495 | -0.44(-1.65%) |
Oct 19, 2021 | 26.21 | 26.78 | 26.12 | 26.64 | 115,916 | +1.32(+5.22%) |
Oct 18, 2021 | 25.17 | 25.47 | 25.03 | 25.32 | 105,921 | -0.69(-2.65%) |
Oct 15, 2021 | 25.61 | 26.12 | 25.61 | 26.01 | 199,707 | +0.88(+3.51%) |
Oct 14, 2021 | 24.89 | 25.19 | 24.74 | 25.13 | 255,404 | +1.06(+4.42%) |
Oct 13, 2021 | 23.61 | 24.09 | 23.38 | 24.07 | 168,257 | +1.57(+6.98%) |
Oct 12, 2021 | 22.75 | 22.86 | 22.40 | 22.49 | 236,653 | -1.22(-5.13%) |
Oct 11, 2021 | 23.99 | 24.29 | 23.69 | 23.71 | 77,525 | -0.11(-0.44%) |
Oct 08, 2021 | 24.07 | 24.07 | 23.66 | 23.82 | 120,722 | -0.52(-2.13%) |
Oct 07, 2021 | 24.16 | 24.56 | 24.00 | 24.33 | 213,355 | +1.16(+5.00%) |
Oct 06, 2021 | 22.51 | 23.19 | 22.27 | 23.17 | 432,398 | -1.58(-6.38%) |
Oct 05, 2021 | 24.52 | 25.01 | 24.35 | 24.75 | 222,952 | -0.48(-1.90%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.75 | 25.23 | 91,812 | -1.11(-4.22%) |
Oct 01, 2021 | 26.03 | 26.38 | 25.52 | 26.34 | 62,066 | -0.13(-0.51%) |
Sep 30, 2021 | 27.00 | 27.20 | 26.44 | 26.48 | 65,942 | +0.57(+2.18%) |
Sep 29, 2021 | 26.42 | 26.52 | 25.86 | 25.91 | 112,884 | -0.99(-3.67%) |
Sep 28, 2021 | 27.30 | 27.30 | 26.77 | 26.90 | 147,337 | -2.07(-7.14%) |
Sep 27, 2021 | 28.70 | 29.17 | 28.69 | 28.97 | 35,737 | +0.48(+1.68%) |
Sep 24, 2021 | 28.86 | 28.90 | 28.40 | 28.49 | 56,231 | -1.56(-5.19%) |
Sep 23, 2021 | 29.70 | 30.20 | 29.62 | 30.05 | 84,893 | +2.02(+7.21%) |
Sep 22, 2021 | 27.94 | 28.60 | 27.72 | 28.03 | 71,686 | +0.83(+3.06%) |
Sep 21, 2021 | 27.57 | 27.57 | 27.01 | 27.20 | 48,150 | +0.11(+0.39%) |
Sep 20, 2021 | 26.98 | 27.60 | 26.44 | 27.09 | 191,573 | -2.14(-7.31%) |
Sep 17, 2021 | 29.87 | 29.88 | 29.12 | 29.23 | 39,870 | -0.61(-2.05%) |
Sep 16, 2021 | 29.85 | 29.95 | 29.49 | 29.84 | 93,528 | -1.65(-5.23%) |
Sep 15, 2021 | 31.13 | 31.52 | 30.96 | 31.49 | 100,549 | +0.82(+2.69%) |
Sep 14, 2021 | 31.30 | 31.34 | 30.42 | 30.66 | 106,563 | +0.15(+0.50%) |
Sep 13, 2021 | 30.29 | 30.63 | 30.22 | 30.51 | 51,007 | +0.66(+2.21%) |
Sep 10, 2021 | 30.58 | 30.58 | 29.74 | 29.85 | 111,415 | -0.11(-0.35%) |
Sep 09, 2021 | 30.18 | 30.25 | 29.74 | 29.95 | 193,023 | -1.39(-4.43%) |
Sep 08, 2021 | 31.85 | 31.85 | 31.08 | 31.34 | 81,051 | -1.69(-5.10%) |
Sep 07, 2021 | 32.91 | 33.26 | 32.82 | 33.03 | 123,702 | -1.48(-4.30%) |
Sep 03, 2021 | 34.09 | 34.55 | 34.02 | 34.51 | 68,898 | +1.25(+3.77%) |
Sep 02, 2021 | 33.35 | 33.64 | 33.13 | 33.26 | 89,685 | -1.20(-3.47%) |
Sep 01, 2021 | 33.87 | 34.55 | 33.87 | 34.46 | 106,510 | +1.07(+3.21%) |
Aug 31, 2021 | 33.68 | 33.71 | 33.34 | 33.38 | 136,543 | +1.90(+6.02%) |
Aug 30, 2021 | 31.75 | 31.98 | 31.49 | 31.49 | 67,962 | -0.81(-2.52%) |
Aug 27, 2021 | 31.07 | 32.33 | 30.90 | 32.30 | 86,191 | +1.36(+4.40%) |
Aug 26, 2021 | 31.22 | 31.25 | 30.68 | 30.94 | 123,890 | -1.22(-3.78%) |
Aug 25, 2021 | 31.89 | 32.22 | 31.71 | 32.16 | 112,679 | +0.08(+0.24%) |
Aug 24, 2021 | 31.75 | 32.21 | 31.75 | 32.08 | 199,717 | +1.64(+5.38%) |
Aug 23, 2021 | 29.91 | 30.65 | 29.89 | 30.44 | 246,278 | +1.33(+4.57%) |
Aug 20, 2021 | 28.09 | 29.21 | 28.01 | 29.11 | 319,874 | -0.35(-1.20%) |
Aug 19, 2021 | 28.79 | 29.70 | 28.54 | 29.47 | 239,310 | -1.50(-4.85%) |
Aug 18, 2021 | 31.63 | 31.82 | 30.88 | 30.97 | 119,288 | +0.38(+1.25%) |
Aug 17, 2021 | 30.86 | 30.86 | 30.20 | 30.59 | 164,687 | -2.26(-6.88%) |
Aug 16, 2021 | 32.21 | 32.85 | 32.08 | 32.85 | 92,485 | -0.45(-1.35%) |
Aug 13, 2021 | 33.25 | 33.34 | 32.85 | 33.30 | 116,532 | -1.19(-3.44%) |
Aug 12, 2021 | 34.62 | 34.69 | 34.01 | 34.48 | 137,615 | -1.30(-3.64%) |
Aug 11, 2021 | 36.04 | 36.04 | 35.37 | 35.79 | 86,791 | -0.72(-1.97%) |
Aug 10, 2021 | 36.66 | 36.73 | 36.29 | 36.50 | 100,872 | -1.59(-4.17%) |
Aug 09, 2021 | 38.31 | 38.41 | 38.05 | 38.09 | 35,407 | -0.16(-0.43%) |
Aug 06, 2021 | 38.70 | 38.70 | 38.19 | 38.26 | 22,112 | -1.46(-3.67%) |
Aug 05, 2021 | 39.56 | 39.72 | 39.45 | 39.71 | 36,281 | +0.36(+0.92%) |
Aug 04, 2021 | 39.28 | 39.82 | 39.18 | 39.35 | 51,339 | +1.45(+3.82%) |
Aug 03, 2021 | 37.23 | 37.96 | 36.91 | 37.90 | 77,116 | +1.59(+4.38%) |