Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.13 | 27.29 | 26.13 | 27.00 | 63,883 | +0.35(+1.31%) |
Oct 28, 2021 | 27.11 | 27.42 | 26.37 | 26.65 | 58,800 | -0.36(-1.33%) |
Oct 27, 2021 | 26.94 | 27.17 | 26.24 | 27.01 | 73,922 | -0.04(-0.15%) |
Oct 26, 2021 | 26.90 | 27.05 | 55,212 | +0.31(+1.16%) | ||
Oct 25, 2021 | 26.70 | 26.95 | 26.18 | 26.74 | 55,163 | +0.10(+0.38%) |
Oct 22, 2021 | 26.93 | 27.60 | 26.51 | 26.64 | 71,925 | -0.37(-1.37%) |
Oct 21, 2021 | 26.68 | 27.34 | 26.30 | 27.01 | 58,379 | +0.15(+0.56%) |
Oct 20, 2021 | 26.19 | 26.97 | 25.57 | 26.86 | 64,033 | +0.80(+3.07%) |
Oct 19, 2021 | 25.85 | 26.67 | 25.23 | 26.06 | 63,326 | +0.48(+1.88%) |
Oct 18, 2021 | 24.90 | 25.94 | 24.90 | 25.58 | 58,284 | +0.38(+1.51%) |
Oct 15, 2021 | 25.50 | 25.50 | 25.03 | 25.20 | 65,540 | -0.07(-0.28%) |
Oct 14, 2021 | 25.00 | 25.45 | 24.80 | 25.27 | 104,138 | +0.71(+2.89%) |
Oct 13, 2021 | 23.98 | 24.82 | 22.85 | 24.56 | 38,855 | +1.06(+4.51%) |
Oct 12, 2021 | 23.31 | 23.77 | 22.50 | 23.50 | 133,339 | +0.66(+2.89%) |
Oct 11, 2021 | 24.59 | 25.02 | 22.61 | 22.84 | 80,571 | -1.98(-7.98%) |
Oct 08, 2021 | 25.90 | 26.25 | 24.42 | 24.82 | 137,747 | -1.29(-4.94%) |
Oct 07, 2021 | 24.54 | 26.34 | 24.07 | 26.11 | 319,735 | +1.87(+7.71%) |
Oct 06, 2021 | 24.23 | 24.40 | 23.83 | 24.24 | 183,737 | -0.56(-2.26%) |
Oct 05, 2021 | 24.46 | 25.24 | 23.47 | 24.80 | 124,938 | +1.02(+4.29%) |
Oct 04, 2021 | 24.84 | 25.00 | 23.25 | 23.78 | 118,710 | -1.47(-5.82%) |
Oct 01, 2021 | 25.80 | 26.06 | 24.58 | 25.25 | 96,546 | -0.51(-1.98%) |
Sep 30, 2021 | 26.25 | 26.40 | 25.00 | 25.76 | 212,991 | +0.27(+1.06%) |
Sep 29, 2021 | 26.84 | 27.07 | 25.35 | 25.49 | 280,355 | -1.11(-4.17%) |
Sep 28, 2021 | 29.16 | 29.16 | 26.50 | 26.60 | 193,663 | -2.91(-9.86%) |
Sep 27, 2021 | 30.15 | 30.36 | 29.24 | 29.51 | 266,102 | -0.85(-2.80%) |
Sep 24, 2021 | 29.37 | 30.45 | 28.91 | 30.36 | 112,553 | +0.54(+1.81%) |
Sep 23, 2021 | 28.85 | 30.48 | 28.52 | 29.82 | 142,807 | +1.08(+3.76%) |
Sep 22, 2021 | 29.21 | 29.21 | 28.35 | 28.74 | 144,884 | -0.06(-0.21%) |
Sep 21, 2021 | 29.39 | 29.77 | 28.35 | 28.80 | 197,668 | -0.11(-0.38%) |
Sep 20, 2021 | 30.04 | 30.68 | 28.29 | 28.91 | 265,325 | -1.76(-5.74%) |
Sep 17, 2021 | 32.95 | 33.07 | 30.47 | 30.67 | 1,623,185 | -2.10(-6.41%) |
Sep 16, 2021 | 33.66 | 34.36 | 32.72 | 32.77 | 159,054 | -1.09(-3.22%) |
Sep 15, 2021 | 32.67 | 34.56 | 32.67 | 33.86 | 189,526 | +0.62(+1.87%) |
Sep 14, 2021 | 34.63 | 36.36 | 32.35 | 33.24 | 196,509 | -2.06(-5.84%) |
Sep 13, 2021 | 37.26 | 38.39 | 34.75 | 35.30 | 172,718 | -2.36(-6.27%) |
Sep 10, 2021 | 38.99 | 39.48 | 37.47 | 37.66 | 92,196 | -0.84(-2.18%) |
Sep 09, 2021 | 39.07 | 39.88 | 37.98 | 38.50 | 207,033 | +1.28(+3.44%) |
Sep 08, 2021 | 37.27 | 37.98 | 36.35 | 37.22 | 86,216 | -0.04(-0.11%) |
Sep 07, 2021 | 38.90 | 40.06 | 36.77 | 37.26 | 168,663 | -1.44(-3.72%) |
Sep 03, 2021 | 38.32 | 39.80 | 37.73 | 38.70 | 270,544 | +0.52(+1.36%) |
Sep 02, 2021 | 37.02 | 38.61 | 36.51 | 38.18 | 79,686 | +1.07(+2.88%) |
Sep 01, 2021 | 36.51 | 37.37 | 35.50 | 37.11 | 129,510 | +0.61(+1.67%) |
Aug 31, 2021 | 35.75 | 37.58 | 34.17 | 36.50 | 192,454 | +1.42(+4.05%) |
Aug 30, 2021 | 38.99 | 38.99 | 33.68 | 35.08 | 278,074 | -3.90(-10.01%) |
Aug 27, 2021 | 40.03 | 40.10 | 38.51 | 38.98 | 150,933 | -1.01(-2.53%) |
Aug 26, 2021 | 38.00 | 40.10 | 38.00 | 39.99 | 106,784 | +2.21(+5.85%) |
Aug 25, 2021 | 40.11 | 40.11 | 37.52 | 37.78 | 67,003 | -2.27(-5.67%) |
Aug 24, 2021 | 39.13 | 40.36 | 38.05 | 40.05 | 59,446 | +0.97(+2.48%) |
Aug 23, 2021 | 38.11 | 40.91 | 37.99 | 39.08 | 81,410 | +0.83(+2.17%) |
Aug 20, 2021 | 36.48 | 40.76 | 36.26 | 38.25 | 230,932 | +2.43(+6.78%) |
Aug 19, 2021 | 32.40 | 37.47 | 32.40 | 35.82 | 470,196 | +3.35(+10.32%) |
Aug 18, 2021 | 32.63 | 33.93 | 31.39 | 32.47 | 269,665 | -0.10(-0.31%) |
Aug 17, 2021 | 34.00 | 34.00 | 32.41 | 32.57 | 122,679 | -1.63(-4.77%) |
Aug 16, 2021 | 33.99 | 34.55 | 33.50 | 34.20 | 109,751 | +0.20(+0.59%) |
Aug 13, 2021 | 32.48 | 34.17 | 31.12 | 34.00 | 90,500 | +1.80(+5.59%) |
Aug 12, 2021 | 32.73 | 33.93 | 31.88 | 32.20 | 114,207 | -0.66(-2.01%) |
Aug 11, 2021 | 32.75 | 33.96 | 32.00 | 32.86 | 110,799 | +0.41(+1.26%) |
Aug 10, 2021 | 34.45 | 34.45 | 32.39 | 32.45 | 133,711 | -1.55(-4.56%) |
Aug 09, 2021 | 34.52 | 34.52 | 33.20 | 34.00 | 82,994 | +0.01(+0.03%) |
Aug 06, 2021 | 33.24 | 34.48 | 32.98 | 33.99 | 58,818 | +0.81(+2.44%) |
Aug 05, 2021 | 33.85 | 34.36 | 31.97 | 33.18 | 157,194 | -0.50(-1.48%) |
Aug 04, 2021 | 34.19 | 34.91 | 33.19 | 33.68 | 63,433 | -0.76(-2.21%) |
Aug 03, 2021 | 35.33 | 35.59 | 34.24 | 34.44 | 157,969 | -0.70(-1.99%) |
Aug 02, 2021 | 34.22 | 35.88 | 33.23 | 35.14 | 215,675 | +1.24(+3.66%) |
Jul 30, 2021 | 32.74 | 34.19 | 31.85 | 33.90 | 331,988 | +1.08(+3.29%) |
Jul 29, 2021 | 32.59 | 33.29 | 31.45 | 32.82 | 147,352 | +0.24(+0.74%) |
Jul 28, 2021 | 33.63 | 33.63 | 30.80 | 32.58 | 188,680 | -0.55(-1.66%) |
Jul 27, 2021 | 32.92 | 34.25 | 32.46 | 33.13 | 622,543 | +0.22(+0.67%) |
Jul 26, 2021 | 32.01 | 33.24 | 32.01 | 32.91 | 381,889 | +1.05(+3.30%) |
Jul 23, 2021 | 30.61 | 33.26 | 30.50 | 31.86 | 342,299 | +2.01(+6.73%) |
Jul 22, 2021 | 28.85 | 30.16 | 28.01 | 29.85 | 190,133 | +0.99(+3.43%) |
Jul 21, 2021 | 27.85 | 29.23 | 27.55 | 28.86 | 122,522 | +0.87(+3.11%) |
Jul 20, 2021 | 28.21 | 28.30 | 27.66 | 27.99 | 148,701 | -0.03(-0.11%) |
Jul 19, 2021 | 27.71 | 28.48 | 27.12 | 28.02 | 117,901 | +0.04(+0.14%) |
Jul 16, 2021 | 27.81 | 28.43 | 26.81 | 27.98 | 356,763 | +0.11(+0.39%) |
Jul 15, 2021 | 27.81 | 28.30 | 27.07 | 27.87 | 164,165 | -0.13(-0.46%) |
Jul 14, 2021 | 27.76 | 28.87 | 27.60 | 28.00 | 348,877 | +0.16(+0.57%) |
Jul 13, 2021 | 27.85 | 28.56 | 27.60 | 27.84 | 150,910 | +0.24(+0.87%) |
Jul 12, 2021 | 27.97 | 28.07 | 27.35 | 27.60 | 203,291 | -0.23(-0.83%) |
Jul 09, 2021 | 27.74 | 28.39 | 27.67 | 27.83 | 208,387 | +0.12(+0.43%) |
Jul 08, 2021 | 28.13 | 28.80 | 26.97 | 27.71 | 512,606 | -0.98(-3.42%) |
Jul 07, 2021 | 28.07 | 29.23 | 27.74 | 28.69 | 1,800,724 | +0.62(+2.21%) |
Jul 06, 2021 | 26.77 | 28.60 | 26.68 | 28.07 | 779,751 | +1.30(+4.86%) |
Jul 02, 2021 | 26.50 | 27.75 | 26.36 | 26.77 | 569,358 | -0.63(-2.30%) |
Jul 01, 2021 | 27.09 | 28.00 | 26.05 | 27.40 | 1,075,744 | -0.60(-2.14%) |