Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.19 | 34.56 | 31.23 | 31.67 | 839,892 | -3.00(-8.65%) |
Oct 28, 2021 | 32.71 | 34.69 | 32.15 | 34.67 | 496,239 | +2.12(+6.51%) |
Oct 27, 2021 | 28.90 | 33.34 | 29.05 | 32.55 | 1,260,256 | +4.03(+14.13%) |
Oct 26, 2021 | 26.82 | 28.52 | 387,705 | +0.91(+3.30%) | ||
Oct 25, 2021 | 26.93 | 27.66 | 26.52 | 27.61 | 281,378 | +0.82(+3.06%) |
Oct 22, 2021 | 27.92 | 27.97 | 26.57 | 26.79 | 335,976 | -1.11(-3.98%) |
Oct 21, 2021 | 29.69 | 29.69 | 27.84 | 27.90 | 404,704 | -2.01(-6.72%) |
Oct 20, 2021 | 30.50 | 30.50 | 29.79 | 29.91 | 125,389 | -0.66(-2.16%) |
Oct 19, 2021 | 30.58 | 31.13 | 30.09 | 30.57 | 157,840 | -0.08(-0.26%) |
Oct 18, 2021 | 30.70 | 31.00 | 30.16 | 30.65 | 328,816 | -0.15(-0.49%) |
Oct 15, 2021 | 31.76 | 32.43 | 30.76 | 30.80 | 785,072 | -0.55(-1.75%) |
Oct 14, 2021 | 30.94 | 31.93 | 30.45 | 31.35 | 714,346 | +0.85(+2.79%) |
Oct 13, 2021 | 30.60 | 31.00 | 30.19 | 30.50 | 354,005 | -0.14(-0.46%) |
Oct 12, 2021 | 31.41 | 31.41 | 30.14 | 30.64 | 397,484 | -1.00(-3.16%) |
Oct 11, 2021 | 31.36 | 32.51 | 31.19 | 31.64 | 386,671 | +0.44(+1.41%) |
Oct 08, 2021 | 29.63 | 31.28 | 29.45 | 31.20 | 262,415 | +1.66(+5.62%) |
Oct 07, 2021 | 28.27 | 30.04 | 28.27 | 29.54 | 316,795 | +1.35(+4.79%) |
Oct 06, 2021 | 28.17 | 28.63 | 27.63 | 28.19 | 460,965 | -0.52(-1.81%) |
Oct 05, 2021 | 27.76 | 28.71 | 27.50 | 28.71 | 254,481 | +0.90(+3.24%) |
Oct 04, 2021 | 27.42 | 27.98 | 27.14 | 27.81 | 286,107 | +0.26(+0.94%) |
Oct 01, 2021 | 27.33 | 27.85 | 26.98 | 27.55 | 237,808 | +0.36(+1.32%) |
Sep 30, 2021 | 25.82 | 27.29 | 25.41 | 27.19 | 457,057 | +1.42(+5.51%) |
Sep 29, 2021 | 25.84 | 25.97 | 25.49 | 25.77 | 271,554 | -0.04(-0.15%) |
Sep 28, 2021 | 26.16 | 26.30 | 25.54 | 25.81 | 200,336 | -0.38(-1.45%) |
Sep 27, 2021 | 26.22 | 26.68 | 25.73 | 26.19 | 259,430 | -0.11(-0.42%) |
Sep 24, 2021 | 25.86 | 27.22 | 25.78 | 26.30 | 548,850 | +0.26(+1.00%) |
Sep 23, 2021 | 25.18 | 26.28 | 24.41 | 26.04 | 256,678 | +1.03(+4.12%) |
Sep 22, 2021 | 23.98 | 25.05 | 23.81 | 25.01 | 257,608 | +1.28(+5.39%) |
Sep 21, 2021 | 23.97 | 24.27 | 23.65 | 23.73 | 185,365 | -0.22(-0.92%) |
Sep 20, 2021 | 23.58 | 24.23 | 22.96 | 23.95 | 393,476 | -0.21(-0.87%) |
Sep 17, 2021 | 24.50 | 24.90 | 24.00 | 24.16 | 461,912 | -0.22(-0.90%) |
Sep 16, 2021 | 24.86 | 25.10 | 24.28 | 24.38 | 305,143 | -0.44(-1.77%) |
Sep 15, 2021 | 24.80 | 24.91 | 24.21 | 24.82 | 220,366 | -0.04(-0.16%) |
Sep 14, 2021 | 24.92 | 25.27 | 24.51 | 24.86 | 234,033 | -0.08(-0.32%) |
Sep 13, 2021 | 24.97 | 25.63 | 24.44 | 24.94 | 412,775 | +0.24(+0.97%) |
Sep 10, 2021 | 25.63 | 25.85 | 24.61 | 24.70 | 344,718 | -0.72(-2.83%) |
Sep 09, 2021 | 26.00 | 26.77 | 25.36 | 25.42 | 822,818 | -0.58(-2.23%) |
Sep 08, 2021 | 26.63 | 26.93 | 25.31 | 26.00 | 292,661 | -0.66(-2.48%) |
Sep 07, 2021 | 26.27 | 26.87 | 26.03 | 26.66 | 207,537 | +0.39(+1.48%) |
Sep 03, 2021 | 26.45 | 26.94 | 25.78 | 26.27 | 145,258 | -0.25(-0.94%) |
Sep 02, 2021 | 26.69 | 27.07 | 26.36 | 26.52 | 165,792 | -0.16(-0.60%) |
Sep 01, 2021 | 26.07 | 27.50 | 25.70 | 26.68 | 517,090 | +0.86(+3.33%) |
Aug 31, 2021 | 25.62 | 26.18 | 25.32 | 25.82 | 198,196 | +0.38(+1.49%) |
Aug 30, 2021 | 26.13 | 26.13 | 25.19 | 25.44 | 207,648 | -0.40(-1.55%) |
Aug 27, 2021 | 25.64 | 26.39 | 25.40 | 25.84 | 312,263 | +0.26(+1.02%) |
Aug 26, 2021 | 25.84 | 26.25 | 25.41 | 25.58 | 195,545 | -0.49(-1.88%) |
Aug 25, 2021 | 26.08 | 26.68 | 25.81 | 26.07 | 493,337 | +0.15(+0.58%) |
Aug 24, 2021 | 26.24 | 26.87 | 25.82 | 25.92 | 524,145 | +0.03(+0.12%) |
Aug 23, 2021 | 25.31 | 26.49 | 25.02 | 25.89 | 460,112 | +1.05(+4.23%) |
Aug 20, 2021 | 25.14 | 25.82 | 24.78 | 24.84 | 593,275 | -0.34(-1.35%) |
Aug 19, 2021 | 25.32 | 25.98 | 24.71 | 25.18 | 259,707 | -0.47(-1.83%) |
Aug 18, 2021 | 25.98 | 26.91 | 25.58 | 25.65 | 295,578 | -0.47(-1.80%) |
Aug 17, 2021 | 25.91 | 26.43 | 25.30 | 26.12 | 311,266 | -0.34(-1.28%) |
Aug 16, 2021 | 26.84 | 27.04 | 26.37 | 26.46 | 426,690 | -0.54(-2.00%) |
Aug 13, 2021 | 27.67 | 28.00 | 26.88 | 27.00 | 176,527 | -0.73(-2.63%) |
Aug 12, 2021 | 27.88 | 27.88 | 27.18 | 27.73 | 249,523 | -0.21(-0.75%) |
Aug 11, 2021 | 26.89 | 28.00 | 26.57 | 27.94 | 308,154 | +0.94(+3.48%) |
Aug 10, 2021 | 28.46 | 28.46 | 26.94 | 27.00 | 227,670 | -1.20(-4.26%) |
Aug 09, 2021 | 28.25 | 28.82 | 28.12 | 28.20 | 166,004 | -0.25(-0.88%) |
Aug 06, 2021 | 27.96 | 28.77 | 27.85 | 28.45 | 214,181 | +0.60(+2.15%) |
Aug 05, 2021 | 27.28 | 28.20 | 27.08 | 27.85 | 251,614 | +0.84(+3.11%) |
Aug 04, 2021 | 26.58 | 27.60 | 26.58 | 27.01 | 227,721 | +0.27(+1.01%) |
Aug 03, 2021 | 28.09 | 28.09 | 26.69 | 26.74 | 316,676 | -1.41(-5.01%) |