Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.91 | 27.24 | 26.53 | 27.15 | 2,092,382 | +0.29(+1.06%) |
Oct 28, 2021 | 27.58 | 27.74 | 26.42 | 26.87 | 3,045,084 | -0.54(-1.98%) |
Oct 27, 2021 | 27.68 | 28.62 | 27.37 | 27.41 | 1,726,885 | -0.32(-1.16%) |
Oct 26, 2021 | 27.74 | 27.73 | 1,618,134 | +0.33(+1.21%) | ||
Oct 25, 2021 | 26.95 | 27.77 | 26.75 | 27.40 | 2,047,176 | +0.36(+1.33%) |
Oct 22, 2021 | 27.33 | 27.62 | 26.71 | 27.04 | 1,754,980 | -0.12(-0.44%) |
Oct 21, 2021 | 26.96 | 27.77 | 26.94 | 27.16 | 1,453,362 | -0.17(-0.61%) |
Oct 20, 2021 | 26.46 | 28.03 | 26.32 | 27.33 | 2,649,082 | +0.77(+2.91%) |
Oct 19, 2021 | 27.02 | 27.13 | 26.48 | 26.55 | 2,598,929 | -0.21(-0.79%) |
Oct 18, 2021 | 26.92 | 27.09 | 26.36 | 26.76 | 2,538,895 | -0.32(-1.19%) |
Oct 15, 2021 | 27.62 | 27.90 | 26.93 | 27.09 | 2,742,380 | +0.12(+0.44%) |
Oct 14, 2021 | 26.64 | 27.06 | 26.32 | 26.97 | 1,778,891 | +0.48(+1.81%) |
Oct 13, 2021 | 26.80 | 27.15 | 26.29 | 26.49 | 2,020,862 | -0.28(-1.03%) |
Oct 12, 2021 | 26.51 | 27.08 | 26.29 | 26.76 | 2,059,459 | +0.40(+1.50%) |
Oct 11, 2021 | 26.11 | 26.94 | 25.92 | 26.37 | 1,553,849 | +0.40(+1.52%) |
Oct 08, 2021 | 26.45 | 26.62 | 25.76 | 25.97 | 1,763,181 | -0.51(-1.91%) |
Oct 07, 2021 | 26.05 | 26.49 | 25.73 | 26.48 | 1,848,797 | +0.63(+2.42%) |
Oct 06, 2021 | 24.73 | 26.29 | 24.61 | 25.85 | 2,571,815 | +0.74(+2.93%) |
Oct 05, 2021 | 25.67 | 26.10 | 25.05 | 25.12 | 3,169,543 | -0.41(-1.62%) |
Oct 04, 2021 | 25.56 | 25.99 | 25.10 | 25.53 | 2,273,546 | -0.20(-0.79%) |
Oct 01, 2021 | 24.79 | 26.10 | 24.41 | 25.73 | 3,859,553 | +1.50(+6.19%) |
Sep 30, 2021 | 24.72 | 24.90 | 24.20 | 24.23 | 2,323,695 | -0.41(-1.64%) |
Sep 29, 2021 | 24.62 | 25.02 | 24.04 | 24.64 | 2,764,477 | +0.15(+0.60%) |
Sep 28, 2021 | 23.94 | 24.61 | 23.74 | 24.49 | 3,292,303 | +0.49(+2.03%) |
Sep 27, 2021 | 23.18 | 24.20 | 23.06 | 24.00 | 3,009,166 | +1.05(+4.57%) |
Sep 24, 2021 | 21.93 | 23.18 | 21.79 | 22.95 | 4,035,454 | +1.21(+5.55%) |
Sep 23, 2021 | 20.92 | 23.35 | 20.92 | 21.75 | 8,051,715 | +1.09(+5.26%) |
Sep 22, 2021 | 20.24 | 20.98 | 20.13 | 20.66 | 1,329,433 | +0.64(+3.22%) |
Sep 21, 2021 | 20.33 | 20.33 | 19.53 | 20.02 | 1,015,512 | -0.12(-0.59%) |
Sep 20, 2021 | 19.55 | 20.26 | 19.53 | 20.14 | 1,518,304 | -0.39(-1.88%) |
Sep 17, 2021 | 20.48 | 20.90 | 20.11 | 20.52 | 2,168,648 | +0.25(+1.23%) |
Sep 16, 2021 | 20.58 | 20.87 | 20.26 | 20.27 | 908,069 | -0.41(-1.96%) |
Sep 15, 2021 | 19.98 | 20.73 | 19.73 | 20.68 | 1,851,593 | +0.65(+3.26%) |
Sep 14, 2021 | 19.74 | 20.17 | 19.39 | 20.02 | 1,117,378 | +0.09(+0.46%) |
Sep 13, 2021 | 19.87 | 20.02 | 19.03 | 19.93 | 1,265,298 | +0.32(+1.64%) |
Sep 10, 2021 | 20.13 | 20.15 | 19.57 | 19.61 | 1,379,901 | -0.41(-2.02%) |
Sep 09, 2021 | 19.55 | 20.44 | 19.52 | 20.02 | 1,442,464 | +0.31(+1.59%) |
Sep 08, 2021 | 20.30 | 20.37 | 19.54 | 19.70 | 2,203,824 | -0.67(-3.30%) |
Sep 07, 2021 | 19.48 | 20.39 | 19.38 | 20.37 | 2,167,845 | +0.80(+4.09%) |
Sep 03, 2021 | 19.67 | 20.03 | 19.34 | 19.57 | 986,712 | -0.21(-1.07%) |
Sep 02, 2021 | 19.56 | 20.05 | 19.31 | 19.79 | 1,083,226 | +0.30(+1.56%) |
Sep 01, 2021 | 19.97 | 20.10 | 19.47 | 19.48 | 1,441,811 | -0.30(-1.54%) |
Aug 31, 2021 | 19.40 | 19.85 | 19.35 | 19.79 | 1,564,969 | +0.49(+2.53%) |
Aug 30, 2021 | 19.61 | 19.61 | 19.16 | 19.30 | 1,303,728 | -0.25(-1.27%) |
Aug 27, 2021 | 18.66 | 19.67 | 18.66 | 19.55 | 2,115,880 | +0.92(+4.94%) |
Aug 26, 2021 | 18.80 | 19.25 | 18.51 | 18.63 | 2,082,808 | -0.19(-1.03%) |
Aug 25, 2021 | 18.21 | 18.86 | 17.79 | 18.82 | 2,745,481 | +0.59(+3.23%) |
Aug 24, 2021 | 17.65 | 18.34 | 17.51 | 18.23 | 3,807,435 | +1.10(+6.45%) |
Aug 23, 2021 | 16.46 | 17.17 | 16.43 | 17.12 | 3,201,708 | +1.09(+6.77%) |
Aug 20, 2021 | 16.09 | 16.38 | 16.00 | 16.04 | 3,014,868 | -0.18(-1.08%) |
Aug 19, 2021 | 16.95 | 17.13 | 15.90 | 16.21 | 3,134,278 | -1.08(-6.23%) |
Aug 18, 2021 | 17.30 | 17.88 | 17.19 | 17.29 | 1,717,002 | +0.10(+0.59%) |
Aug 17, 2021 | 17.37 | 17.37 | 16.46 | 17.19 | 3,697,415 | -0.62(-3.46%) |
Aug 16, 2021 | 17.77 | 18.00 | 17.36 | 17.81 | 1,248,267 | -0.41(-2.22%) |
Aug 13, 2021 | 18.54 | 18.74 | 18.07 | 18.21 | 1,810,819 | -0.31(-1.69%) |
Aug 12, 2021 | 18.39 | 18.53 | 17.56 | 18.52 | 2,152,408 | +0.15(+0.80%) |
Aug 11, 2021 | 18.15 | 18.45 | 17.86 | 18.38 | 1,053,407 | +0.06(+0.35%) |
Aug 10, 2021 | 18.22 | 18.68 | 17.96 | 18.31 | 1,674,073 | +0.22(+1.22%) |
Aug 09, 2021 | 17.93 | 18.57 | 17.65 | 18.09 | 1,868,875 | +0.18(+1.03%) |
Aug 06, 2021 | 17.54 | 17.96 | 17.27 | 17.91 | 2,085,147 | +0.63(+3.62%) |
Aug 05, 2021 | 16.66 | 17.74 | 16.66 | 17.28 | 2,788,040 | +0.62(+3.70%) |
Aug 04, 2021 | 17.67 | 17.79 | 16.63 | 16.66 | 2,782,679 | -0.94(-5.33%) |
Aug 03, 2021 | 18.51 | 18.63 | 16.84 | 17.60 | 3,696,866 | +0.13(+0.74%) |