Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.96 | 27.14 | 26.12 | 26.70 | 1,057,165 | -0.50(-1.83%) |
Oct 28, 2021 | 26.30 | 27.23 | 26.10 | 27.20 | 643,831 | +0.99(+3.77%) |
Oct 27, 2021 | 26.33 | 26.90 | 25.77 | 26.21 | 1,300,836 | -0.30(-1.14%) |
Oct 26, 2021 | 28.37 | 26.51 | 1,171,775 | -1.66(-5.91%) | ||
Oct 25, 2021 | 28.43 | 28.85 | 27.39 | 28.18 | 922,005 | -0.04(-0.16%) |
Oct 22, 2021 | 27.96 | 28.26 | 27.47 | 28.22 | 869,825 | +0.12(+0.41%) |
Oct 21, 2021 | 28.54 | 29.06 | 27.78 | 28.10 | 1,240,152 | -0.38(-1.34%) |
Oct 20, 2021 | 28.90 | 28.92 | 27.37 | 28.49 | 3,689,852 | -2.24(-7.30%) |
Oct 19, 2021 | 31.50 | 31.80 | 30.55 | 30.73 | 758,100 | -0.36(-1.15%) |
Oct 18, 2021 | 30.51 | 31.22 | 30.12 | 31.09 | 469,887 | +0.47(+1.54%) |
Oct 15, 2021 | 31.61 | 32.03 | 30.60 | 30.61 | 714,390 | -0.62(-1.99%) |
Oct 14, 2021 | 30.69 | 31.86 | 30.28 | 31.24 | 657,575 | +1.25(+4.15%) |
Oct 13, 2021 | 30.04 | 30.58 | 29.20 | 29.99 | 743,380 | +0.03(+0.09%) |
Oct 12, 2021 | 29.23 | 31.05 | 29.13 | 29.96 | 1,108,022 | +0.59(+2.00%) |
Oct 11, 2021 | 30.14 | 32.26 | 29.24 | 29.38 | 2,444,355 | +0.54(+1.88%) |
Oct 08, 2021 | 29.64 | 31.35 | 28.50 | 28.83 | 1,914,677 | -0.77(-2.59%) |
Oct 07, 2021 | 26.89 | 30.15 | 26.71 | 29.60 | 5,298,154 | +6.02(+25.51%) |
Oct 06, 2021 | 21.59 | 23.65 | 21.18 | 23.58 | 1,252,382 | +1.69(+7.72%) |
Oct 05, 2021 | 22.20 | 22.99 | 21.58 | 21.89 | 814,505 | -0.14(-0.65%) |
Oct 04, 2021 | 23.33 | 23.48 | 21.71 | 22.04 | 1,397,374 | -1.29(-5.53%) |
Oct 01, 2021 | 24.92 | 24.94 | 23.20 | 23.33 | 1,342,116 | -1.37(-5.55%) |
Sep 30, 2021 | 24.06 | 25.33 | 23.64 | 24.70 | 965,557 | +0.71(+2.97%) |
Sep 29, 2021 | 23.72 | 24.62 | 23.53 | 23.98 | 696,691 | +0.18(+0.75%) |
Sep 28, 2021 | 24.79 | 25.11 | 23.25 | 23.81 | 653,831 | -1.03(-4.16%) |
Sep 27, 2021 | 24.36 | 25.32 | 24.33 | 24.84 | 1,094,225 | +0.57(+2.35%) |
Sep 24, 2021 | 24.10 | 24.52 | 23.98 | 24.27 | 550,925 | +0.04(+0.18%) |
Sep 23, 2021 | 23.98 | 24.95 | 23.82 | 24.22 | 1,167,879 | +0.44(+1.87%) |
Sep 22, 2021 | 23.37 | 24.15 | 23.14 | 23.78 | 501,597 | +0.80(+3.49%) |
Sep 21, 2021 | 23.86 | 24.48 | 22.75 | 22.98 | 589,833 | -0.66(-2.79%) |
Sep 20, 2021 | 24.43 | 24.56 | 23.33 | 23.64 | 574,526 | -1.18(-4.77%) |
Sep 17, 2021 | 25.13 | 25.20 | 24.38 | 24.82 | 1,369,225 | -0.47(-1.86%) |
Sep 16, 2021 | 25.17 | 25.60 | 24.55 | 25.29 | 487,525 | -0.04(-0.14%) |
Sep 15, 2021 | 25.19 | 25.57 | 24.76 | 25.33 | 680,936 | +0.31(+1.25%) |
Sep 14, 2021 | 26.14 | 26.21 | 24.95 | 25.02 | 608,812 | -0.82(-3.17%) |
Sep 13, 2021 | 24.76 | 25.85 | 24.46 | 25.84 | 506,009 | +1.30(+5.30%) |
Sep 10, 2021 | 25.90 | 25.97 | 24.52 | 24.54 | 437,463 | -1.22(-4.73%) |
Sep 09, 2021 | 25.69 | 26.36 | 25.24 | 25.76 | 337,234 | +0.03(+0.10%) |
Sep 08, 2021 | 26.99 | 27.29 | 25.35 | 25.73 | 611,537 | -0.67(-2.53%) |
Sep 07, 2021 | 26.80 | 27.27 | 26.07 | 26.40 | 713,553 | -0.52(-1.92%) |
Sep 03, 2021 | 26.90 | 27.40 | 26.39 | 26.91 | 344,805 | -0.07(-0.26%) |
Sep 02, 2021 | 26.81 | 27.52 | 26.05 | 26.98 | 470,271 | +0.35(+1.30%) |
Sep 01, 2021 | 26.03 | 27.11 | 25.72 | 26.64 | 563,299 | +0.59(+2.25%) |
Aug 31, 2021 | 26.04 | 26.58 | 26.00 | 26.05 | 481,093 | -0.04(-0.14%) |
Aug 30, 2021 | 27.72 | 27.87 | 25.96 | 26.09 | 446,307 | -1.39(-5.07%) |
Aug 27, 2021 | 26.13 | 27.69 | 26.11 | 27.48 | 448,214 | +1.46(+5.63%) |
Aug 26, 2021 | 26.36 | 27.12 | 25.91 | 26.02 | 514,204 | -0.44(-1.68%) |
Aug 25, 2021 | 26.59 | 27.14 | 26.31 | 26.46 | 488,843 | -0.07(-0.27%) |
Aug 24, 2021 | 25.53 | 26.71 | 25.43 | 26.53 | 720,670 | +1.15(+4.54%) |
Aug 23, 2021 | 24.59 | 25.55 | 24.11 | 25.38 | 589,571 | +1.06(+4.38%) |
Aug 20, 2021 | 24.43 | 25.16 | 24.28 | 24.31 | 680,540 | -0.20(-0.83%) |
Aug 19, 2021 | 23.77 | 24.97 | 23.77 | 24.52 | 1,080,398 | +1.01(+4.30%) |
Aug 18, 2021 | 23.53 | 24.22 | 23.26 | 23.51 | 669,534 | -0.12(-0.49%) |
Aug 17, 2021 | 23.63 | 23.87 | 22.93 | 23.62 | 677,022 | -0.41(-1.70%) |
Aug 16, 2021 | 24.32 | 24.94 | 23.89 | 24.03 | 619,269 | -0.89(-3.56%) |
Aug 13, 2021 | 25.56 | 25.66 | 24.80 | 24.92 | 632,871 | -0.75(-2.94%) |
Aug 12, 2021 | 25.97 | 26.02 | 24.81 | 25.67 | 506,071 | -0.50(-1.90%) |
Aug 11, 2021 | 27.13 | 27.13 | 25.35 | 26.17 | 526,088 | -0.63(-2.35%) |
Aug 10, 2021 | 27.07 | 27.18 | 25.90 | 26.80 | 600,336 | -0.19(-0.69%) |
Aug 09, 2021 | 27.54 | 27.54 | 26.86 | 26.98 | 585,132 | -0.78(-2.81%) |
Aug 06, 2021 | 27.91 | 28.24 | 27.38 | 27.76 | 498,444 | +0.18(+0.64%) |
Aug 05, 2021 | 27.35 | 27.90 | 25.58 | 27.59 | 645,306 | +0.67(+2.47%) |
Aug 04, 2021 | 26.76 | 27.72 | 26.73 | 26.92 | 552,923 | -0.32(-1.17%) |
Aug 03, 2021 | 26.58 | 27.38 | 26.00 | 27.24 | 646,078 | +0.66(+2.47%) |