Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.44 | 29.56 | 29.13 | 29.23 | 6,051 | -0.60(-2.00%) |
Oct 28, 2021 | 30.19 | 30.19 | 29.75 | 29.83 | 5,735 | -0.42(-1.39%) |
Oct 27, 2021 | 30.30 | 30.45 | 30.15 | 30.24 | 6,742 | -0.07(-0.24%) |
Oct 26, 2021 | 30.20 | 30.32 | 92,735 | -0.26(-0.84%) | ||
Oct 25, 2021 | 30.53 | 30.68 | 30.47 | 30.57 | 4,611 | +0.74(+2.49%) |
Oct 22, 2021 | 29.93 | 30.52 | 29.82 | 29.83 | 8,875 | +0.26(+0.87%) |
Oct 21, 2021 | 29.58 | 29.58 | 29.56 | 29.58 | 1,311 | -0.23(-0.77%) |
Oct 20, 2021 | 29.79 | 30.00 | 29.74 | 29.80 | 8,299 | +0.24(+0.82%) |
Oct 19, 2021 | 29.96 | 29.96 | 29.56 | 29.56 | 2,013 | +0.17(+0.59%) |
Oct 18, 2021 | 29.49 | 29.64 | 29.36 | 29.39 | 2,476 | -0.23(-0.77%) |
Oct 15, 2021 | 29.29 | 29.98 | 29.13 | 29.61 | 10,702 | -0.13(-0.44%) |
Oct 14, 2021 | 29.59 | 29.75 | 29.57 | 29.75 | 9,635 | +0.57(+1.96%) |
Oct 13, 2021 | 28.70 | 29.30 | 28.69 | 29.17 | 6,072 | +0.95(+3.37%) |
Oct 12, 2021 | 27.96 | 28.22 | 27.78 | 28.22 | 4,945 | +0.46(+1.67%) |
Oct 11, 2021 | 27.98 | 28.20 | 27.76 | 27.76 | 3,440 | +0.12(+0.43%) |
Oct 08, 2021 | 28.18 | 28.18 | 27.64 | 27.64 | 4,390 | +0.24(+0.89%) |
Oct 07, 2021 | 27.09 | 27.64 | 27.09 | 27.40 | 5,270 | +0.28(+1.04%) |
Oct 06, 2021 | 26.35 | 27.11 | 26.35 | 27.11 | 3,517 | +0.50(+1.86%) |
Oct 05, 2021 | 26.29 | 26.69 | 26.06 | 26.62 | 3,262 | +0.32(+1.22%) |
Oct 04, 2021 | 25.89 | 26.47 | 25.89 | 26.30 | 7,939 | +0.34(+1.33%) |
Oct 01, 2021 | 25.86 | 25.95 | 25.82 | 25.95 | 2,468 | +0.10(+0.40%) |
Sep 30, 2021 | 25.79 | 26.12 | 25.79 | 25.85 | 2,167 | +0.48(+1.87%) |
Sep 29, 2021 | 25.89 | 25.89 | 25.34 | 25.38 | 3,615 | -0.46(-1.77%) |
Sep 28, 2021 | 25.75 | 25.98 | 25.52 | 25.83 | 5,650 | -0.46(-1.74%) |
Sep 27, 2021 | 26.19 | 26.71 | 26.19 | 26.29 | 3,235 | +0.10(+0.37%) |
Sep 24, 2021 | 25.96 | 26.42 | 25.96 | 26.19 | 19,694 | -0.11(-0.40%) |
Sep 23, 2021 | 26.70 | 26.70 | 26.29 | 26.30 | 4,371 | -0.55(-2.05%) |
Sep 22, 2021 | 26.79 | 27.35 | 26.72 | 26.85 | 5,171 | +0.15(+0.55%) |
Sep 21, 2021 | 26.75 | 27.05 | 26.68 | 26.70 | 4,530 | +0.01(+0.02%) |
Sep 20, 2021 | 26.64 | 26.67 | 26.38 | 26.70 | 9,173 | -0.41(-1.53%) |
Sep 17, 2021 | 27.10 | 27.11 | 26.99 | 27.11 | 4,325 | -0.25(-0.92%) |
Sep 16, 2021 | 27.33 | 27.42 | 26.99 | 27.36 | 5,978 | -1.12(-3.94%) |
Sep 15, 2021 | 28.18 | 28.63 | 28.18 | 28.48 | 4,531 | +0.14(+0.48%) |
Sep 14, 2021 | 28.60 | 28.60 | 28.23 | 28.35 | 2,847 | +0.01(+0.03%) |
Sep 13, 2021 | 27.75 | 28.46 | 27.66 | 28.34 | 4,991 | +0.84(+3.07%) |
Sep 10, 2021 | 27.86 | 28.01 | 27.49 | 27.49 | 1,694 | -0.32(-1.15%) |
Sep 09, 2021 | 28.10 | 28.12 | 27.70 | 27.81 | 5,739 | -0.23(-0.83%) |
Sep 08, 2021 | 28.12 | 28.18 | 27.96 | 28.05 | 3,884 | -0.23(-0.82%) |
Sep 07, 2021 | 28.72 | 29.09 | 28.28 | 28.28 | 5,900 | -0.92(-3.16%) |
Sep 03, 2021 | 28.88 | 29.43 | 28.88 | 29.20 | 7,013 | +0.80(+2.80%) |
Sep 02, 2021 | 28.55 | 28.55 | 28.38 | 28.41 | 1,976 | -0.16(-0.58%) |
Sep 01, 2021 | 28.86 | 28.86 | 28.53 | 28.57 | 2,715 | -0.04(-0.14%) |
Aug 31, 2021 | 28.21 | 28.61 | 28.21 | 28.61 | 23,547 | +0.40(+1.41%) |
Aug 30, 2021 | 28.52 | 28.52 | 28.18 | 28.21 | 2,982 | -0.25(-0.89%) |
Aug 27, 2021 | 27.19 | 28.63 | 27.19 | 28.46 | 13,562 | +1.28(+4.71%) |
Aug 26, 2021 | 27.16 | 27.59 | 27.11 | 27.18 | 4,139 | -0.27(-0.97%) |
Aug 25, 2021 | 27.67 | 27.67 | 27.23 | 27.45 | 9,901 | -0.40(-1.44%) |
Aug 24, 2021 | 27.82 | 27.85 | 27.76 | 27.85 | 5,438 | +0.17(+0.62%) |
Aug 23, 2021 | 27.17 | 27.82 | 27.16 | 27.68 | 23,310 | +1.38(+5.23%) |
Aug 20, 2021 | 26.18 | 26.57 | 26.14 | 26.30 | 17,995 | -0.14(-0.54%) |
Aug 19, 2021 | 26.85 | 26.85 | 26.42 | 26.44 | 8,009 | -0.59(-2.20%) |
Aug 18, 2021 | 27.52 | 27.52 | 26.88 | 27.04 | 5,258 | -0.45(-1.64%) |
Aug 17, 2021 | 27.80 | 27.84 | 27.41 | 27.49 | 5,466 | -0.63(-2.23%) |
Aug 16, 2021 | 28.17 | 28.17 | 27.93 | 28.11 | 7,437 | -0.15(-0.54%) |
Aug 13, 2021 | 28.01 | 28.33 | 28.01 | 28.27 | 4,312 | +0.60(+2.16%) |
Aug 12, 2021 | 27.56 | 27.67 | 27.50 | 27.67 | 4,467 | -0.39(-1.38%) |
Aug 11, 2021 | 27.95 | 28.10 | 27.85 | 28.06 | 20,112 | +0.56(+2.05%) |
Aug 10, 2021 | 27.62 | 27.89 | 27.44 | 27.49 | 4,732 | -0.23(-0.84%) |
Aug 09, 2021 | 28.21 | 28.33 | 27.62 | 27.73 | 14,500 | -0.92(-3.22%) |
Aug 06, 2021 | 28.78 | 28.80 | 28.38 | 28.65 | 14,628 | -0.99(-3.34%) |
Aug 05, 2021 | 29.71 | 29.74 | 29.58 | 29.64 | 2,888 | -0.32(-1.05%) |
Aug 04, 2021 | 30.25 | 30.25 | 29.94 | 29.95 | 2,228 | -0.31(-1.01%) |
Aug 03, 2021 | 30.17 | 30.26 | 30.02 | 30.26 | 4,985 | +0.15(+0.50%) |