Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.21 | 26.41 | 25.30 | 26.28 | 207,862 | -0.13(-0.49%) |
Oct 28, 2021 | 25.06 | 26.57 | 24.91 | 26.41 | 218,166 | +1.38(+5.51%) |
Oct 27, 2021 | 25.04 | 25.45 | 24.50 | 25.03 | 180,263 | -0.23(-0.91%) |
Oct 26, 2021 | 26.09 | 25.23 | 25.26 | 202,098 | -0.76(-2.92%) | |
Oct 25, 2021 | 25.14 | 26.50 | 24.70 | 26.02 | 331,435 | +1.04(+4.16%) |
Oct 22, 2021 | 24.62 | 25.03 | 24.24 | 24.98 | 146,009 | +0.29(+1.17%) |
Oct 21, 2021 | 23.64 | 24.72 | 23.50 | 24.69 | 168,265 | +1.03(+4.35%) |
Oct 20, 2021 | 22.68 | 23.70 | 22.66 | 23.66 | 297,692 | +0.86(+3.77%) |
Oct 19, 2021 | 22.64 | 22.86 | 22.14 | 22.80 | 133,053 | +0.19(+0.84%) |
Oct 18, 2021 | 22.05 | 22.62 | 21.80 | 22.61 | 115,291 | +0.56(+2.54%) |
Oct 15, 2021 | 22.78 | 22.91 | 22.00 | 22.05 | 144,961 | -0.25(-1.12%) |
Oct 14, 2021 | 22.75 | 22.87 | 22.17 | 22.30 | 128,849 | -0.01(-0.04%) |
Oct 13, 2021 | 22.33 | 22.48 | 21.82 | 22.31 | 121,734 | +0.03(+0.13%) |
Oct 12, 2021 | 22.15 | 22.68 | 22.14 | 22.28 | 143,527 | +0.34(+1.55%) |
Oct 11, 2021 | 22.94 | 23.52 | 21.90 | 21.94 | 154,521 | -0.80(-3.52%) |
Oct 08, 2021 | 23.43 | 23.83 | 22.72 | 22.74 | 124,052 | -0.51(-2.19%) |
Oct 07, 2021 | 23.33 | 23.81 | 23.02 | 23.25 | 212,284 | +0.47(+2.06%) |
Oct 06, 2021 | 23.36 | 23.81 | 22.59 | 22.78 | 190,440 | -0.98(-4.12%) |
Oct 05, 2021 | 23.45 | 24.19 | 23.18 | 23.76 | 189,204 | +0.44(+1.89%) |
Oct 04, 2021 | 23.46 | 23.59 | 22.90 | 23.32 | 241,367 | -0.14(-0.60%) |
Oct 01, 2021 | 23.85 | 23.91 | 22.80 | 23.46 | 254,270 | -0.08(-0.34%) |
Sep 30, 2021 | 24.66 | 24.66 | 23.17 | 23.54 | 472,667 | -1.27(-5.12%) |
Sep 29, 2021 | 25.05 | 25.66 | 24.57 | 24.81 | 146,116 | -0.03(-0.12%) |
Sep 28, 2021 | 24.85 | 25.53 | 23.96 | 24.84 | 215,031 | -0.02(-0.08%) |
Sep 27, 2021 | 25.45 | 25.58 | 24.44 | 24.86 | 233,237 | -0.64(-2.51%) |
Sep 24, 2021 | 25.09 | 25.71 | 24.51 | 25.50 | 214,258 | +0.12(+0.47%) |
Sep 23, 2021 | 24.63 | 25.54 | 24.63 | 25.38 | 254,482 | +0.76(+3.09%) |
Sep 22, 2021 | 24.13 | 24.86 | 24.13 | 24.62 | 162,539 | +0.53(+2.20%) |
Sep 21, 2021 | 24.19 | 24.75 | 24.04 | 24.09 | 222,873 | +0.07(+0.29%) |
Sep 20, 2021 | 24.02 | 24.40 | 23.47 | 24.02 | 313,531 | -0.75(-3.03%) |
Sep 17, 2021 | 24.63 | 24.96 | 24.07 | 24.77 | 649,348 | +0.15(+0.61%) |
Sep 16, 2021 | 24.65 | 24.94 | 24.11 | 24.62 | 190,524 | -0.18(-0.73%) |
Sep 15, 2021 | 24.00 | 25.01 | 23.30 | 24.80 | 205,104 | +0.87(+3.64%) |
Sep 14, 2021 | 24.89 | 24.89 | 23.81 | 23.93 | 171,869 | -0.69(-2.80%) |
Sep 13, 2021 | 25.63 | 25.63 | 24.25 | 24.62 | 272,753 | -0.72(-2.84%) |
Sep 10, 2021 | 26.30 | 26.67 | 25.21 | 25.34 | 239,317 | -0.85(-3.25%) |
Sep 09, 2021 | 26.04 | 27.11 | 25.71 | 26.19 | 241,165 | -0.05(-0.19%) |
Sep 08, 2021 | 27.27 | 27.27 | 25.94 | 26.24 | 405,219 | -1.09(-3.99%) |
Sep 07, 2021 | 28.26 | 29.42 | 27.23 | 27.33 | 494,568 | -0.92(-3.26%) |
Sep 03, 2021 | 31.61 | 31.61 | 28.14 | 28.25 | 449,001 | -2.85(-9.16%) |
Sep 02, 2021 | 30.12 | 32.91 | 30.12 | 31.10 | 602,813 | -3.13(-9.14%) |
Sep 01, 2021 | 34.18 | 35.12 | 33.37 | 34.23 | 277,883 | +0.38(+1.12%) |
Aug 31, 2021 | 35.80 | 35.80 | 33.09 | 33.85 | 374,665 | -1.81(-5.08%) |
Aug 30, 2021 | 36.30 | 36.30 | 35.35 | 35.66 | 143,241 | -0.59(-1.63%) |
Aug 27, 2021 | 34.53 | 36.51 | 33.91 | 36.25 | 169,242 | +1.67(+4.83%) |
Aug 26, 2021 | 35.09 | 35.34 | 33.75 | 34.58 | 179,689 | -0.45(-1.28%) |
Aug 25, 2021 | 35.06 | 36.74 | 34.76 | 35.03 | 224,301 | -2.93(-7.72%) |
Aug 24, 2021 | 36.41 | 38.39 | 36.41 | 37.96 | 124,461 | +1.49(+4.09%) |
Aug 23, 2021 | 36.13 | 37.22 | 35.05 | 36.47 | 166,227 | +0.44(+1.22%) |
Aug 20, 2021 | 34.64 | 36.57 | 34.59 | 36.03 | 141,705 | +0.97(+2.77%) |
Aug 19, 2021 | 34.43 | 36.16 | 33.51 | 35.06 | 129,788 | -0.10(-0.28%) |
Aug 18, 2021 | 35.80 | 36.82 | 34.52 | 35.16 | 228,075 | -0.42(-1.18%) |
Aug 17, 2021 | 41.52 | 41.86 | 35.03 | 35.58 | 467,602 | -6.57(-15.59%) |
Aug 16, 2021 | 42.32 | 43.53 | 40.90 | 42.15 | 204,381 | -0.27(-0.64%) |
Aug 13, 2021 | 39.50 | 42.98 | 38.02 | 42.42 | 588,678 | +2.70(+6.80%) |
Aug 12, 2021 | 38.51 | 39.76 | 37.64 | 39.72 | 121,781 | +1.32(+3.44%) |
Aug 11, 2021 | 37.67 | 38.68 | 37.27 | 38.40 | 110,134 | +0.55(+1.45%) |
Aug 10, 2021 | 38.40 | 39.46 | 37.62 | 37.85 | 147,200 | -0.53(-1.38%) |
Aug 09, 2021 | 39.39 | 40.04 | 36.95 | 38.38 | 166,549 | -0.87(-2.22%) |
Aug 06, 2021 | 39.21 | 39.65 | 38.34 | 39.25 | 103,959 | +0.66(+1.71%) |
Aug 05, 2021 | 37.10 | 39.73 | 37.02 | 38.59 | 125,575 | +1.41(+3.79%) |
Aug 04, 2021 | 39.99 | 40.72 | 37.04 | 37.18 | 207,372 | -3.18(-7.88%) |
Aug 03, 2021 | 40.56 | 40.80 | 38.12 | 40.36 | 109,380 | +0.11(+0.27%) |