Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.04 | 26.96 | 23.28 | 23.60 | 555,814 | -1.52(-6.05%) |
Oct 28, 2021 | 22.72 | 25.92 | 22.49 | 25.12 | 549,068 | +2.32(+10.18%) |
Oct 27, 2021 | 22.80 | 23.04 | 22.48 | 22.80 | 42,970 | -0.08(-0.35%) |
Oct 26, 2021 | 24.00 | 22.88 | 98,341 | -0.96(-4.03%) | ||
Oct 25, 2021 | 22.64 | 24.21 | 22.24 | 23.84 | 188,260 | +1.36(+6.05%) |
Oct 22, 2021 | 23.04 | 23.20 | 22.32 | 22.48 | 76,172 | -0.80(-3.44%) |
Oct 21, 2021 | 23.44 | 24.48 | 23.16 | 23.28 | 58,331 | -0.40(-1.69%) |
Oct 20, 2021 | 23.28 | 23.92 | 23.20 | 23.68 | 47,780 | -0.08(-0.34%) |
Oct 19, 2021 | 23.36 | 23.84 | 22.72 | 23.76 | 58,534 | +0.56(+2.41%) |
Oct 18, 2021 | 23.44 | 23.68 | 23.12 | 23.20 | 40,944 | -0.48(-2.03%) |
Oct 15, 2021 | 23.76 | 24.08 | 23.52 | 23.68 | 30,517 | -0.08(-0.34%) |
Oct 14, 2021 | 24.56 | 24.71 | 23.68 | 23.76 | 43,387 | -0.48(-1.98%) |
Oct 13, 2021 | 23.92 | 24.64 | 23.52 | 24.24 | 41,788 | +0.24(+1.00%) |
Oct 12, 2021 | 24.08 | 24.40 | 23.44 | 24.00 | 44,136 | +0.80(+3.45%) |
Oct 11, 2021 | 24.00 | 24.00 | 23.20 | 23.20 | 42,831 | -0.56(-2.36%) |
Oct 08, 2021 | 24.56 | 24.96 | 23.68 | 23.76 | 39,096 | -1.12(-4.50%) |
Oct 07, 2021 | 23.52 | 25.04 | 23.36 | 24.88 | 89,600 | +1.68(+7.24%) |
Oct 06, 2021 | 24.96 | 25.52 | 22.88 | 23.20 | 204,526 | -2.16(-8.52%) |
Oct 05, 2021 | 26.00 | 26.00 | 25.04 | 25.36 | 49,913 | -0.64(-2.46%) |
Oct 04, 2021 | 26.88 | 27.04 | 25.69 | 26.00 | 45,453 | -1.12(-4.13%) |
Oct 01, 2021 | 27.44 | 27.68 | 26.52 | 27.12 | 35,520 | -0.16(-0.59%) |
Sep 30, 2021 | 26.16 | 27.76 | 26.16 | 27.28 | 56,624 | +1.20(+4.60%) |
Sep 29, 2021 | 27.68 | 28.24 | 26.08 | 26.08 | 164,786 | -1.60(-5.78%) |
Sep 28, 2021 | 29.68 | 29.84 | 27.52 | 27.68 | 74,427 | -2.08(-6.99%) |
Sep 27, 2021 | 28.96 | 30.32 | 28.56 | 29.76 | 51,860 | +0.96(+3.33%) |
Sep 24, 2021 | 29.04 | 29.76 | 28.56 | 28.80 | 52,985 | -0.32(-1.10%) |
Sep 23, 2021 | 28.64 | 29.28 | 28.40 | 29.12 | 42,695 | +0.72(+2.54%) |
Sep 22, 2021 | 27.44 | 28.96 | 27.44 | 28.40 | 57,969 | +0.72(+2.60%) |
Sep 21, 2021 | 26.88 | 28.40 | 26.88 | 27.68 | 75,461 | +0.88(+3.28%) |
Sep 20, 2021 | 26.88 | 27.95 | 26.56 | 26.80 | 119,569 | -2.32(-7.97%) |
Sep 17, 2021 | 29.20 | 29.76 | 28.52 | 29.12 | 144,826 | +0.00(+0.00%) |
Sep 16, 2021 | 29.76 | 29.84 | 28.96 | 29.12 | 49,799 | -0.48(-1.62%) |
Sep 15, 2021 | 29.28 | 29.84 | 29.00 | 29.60 | 57,698 | +0.40(+1.37%) |
Sep 14, 2021 | 30.48 | 31.28 | 29.04 | 29.20 | 72,239 | -1.52(-4.95%) |
Sep 13, 2021 | 30.80 | 31.43 | 29.76 | 30.72 | 71,439 | -0.16(-0.52%) |
Sep 10, 2021 | 31.36 | 31.76 | 30.88 | 30.88 | 59,463 | -0.24(-0.77%) |
Sep 09, 2021 | 31.44 | 32.16 | 30.88 | 31.12 | 102,654 | -0.56(-1.77%) |
Sep 08, 2021 | 32.08 | 32.32 | 30.80 | 31.68 | 67,400 | -0.88(-2.70%) |
Sep 07, 2021 | 31.92 | 33.76 | 31.79 | 32.56 | 123,495 | +0.56(+1.75%) |
Sep 03, 2021 | 32.65 | 33.20 | 31.30 | 32.00 | 62,382 | -0.96(-2.91%) |
Sep 02, 2021 | 32.72 | 33.36 | 32.48 | 32.96 | 60,629 | +0.56(+1.73%) |
Sep 01, 2021 | 32.56 | 33.36 | 32.16 | 32.40 | 53,702 | -0.64(-1.94%) |
Aug 31, 2021 | 32.32 | 33.61 | 31.92 | 33.04 | 53,791 | +0.48(+1.47%) |
Aug 30, 2021 | 31.92 | 32.76 | 31.12 | 32.56 | 51,086 | +0.64(+2.01%) |
Aug 27, 2021 | 31.60 | 32.72 | 31.28 | 31.92 | 42,977 | +0.16(+0.50%) |
Aug 26, 2021 | 31.84 | 33.20 | 31.44 | 31.76 | 49,788 | +0.00(+0.00%) |
Aug 25, 2021 | 32.32 | 32.56 | 31.62 | 31.76 | 60,182 | -0.48(-1.49%) |
Aug 24, 2021 | 31.92 | 32.51 | 31.44 | 32.24 | 51,356 | +0.88(+2.81%) |
Aug 23, 2021 | 30.64 | 31.52 | 30.16 | 31.36 | 58,530 | +1.28(+4.26%) |
Aug 20, 2021 | 29.60 | 31.00 | 28.80 | 30.08 | 88,151 | +0.00(+0.00%) |
Aug 19, 2021 | 30.96 | 31.00 | 29.84 | 30.08 | 80,703 | -1.04(-3.34%) |
Aug 18, 2021 | 31.12 | 32.92 | 30.00 | 31.12 | 83,249 | +0.16(+0.52%) |
Aug 17, 2021 | 31.68 | 32.20 | 30.80 | 30.96 | 83,164 | -0.96(-3.01%) |
Aug 16, 2021 | 32.40 | 32.48 | 31.04 | 31.92 | 71,465 | -1.12(-3.39%) |
Aug 13, 2021 | 33.60 | 33.60 | 32.52 | 33.04 | 78,751 | -0.80(-2.36%) |
Aug 12, 2021 | 34.08 | 34.08 | 32.80 | 33.84 | 79,641 | -0.40(-1.17%) |
Aug 11, 2021 | 33.20 | 35.20 | 32.72 | 34.24 | 110,480 | +0.48(+1.42%) |
Aug 10, 2021 | 34.40 | 35.62 | 33.36 | 33.76 | 150,256 | -0.32(-0.94%) |
Aug 09, 2021 | 33.76 | 34.96 | 33.68 | 34.08 | 82,242 | -0.16(-0.47%) |
Aug 06, 2021 | 34.88 | 35.12 | 33.76 | 34.24 | 70,991 | -0.96(-2.73%) |
Aug 05, 2021 | 34.00 | 35.28 | 33.92 | 35.20 | 68,559 | +0.96(+2.80%) |
Aug 04, 2021 | 34.32 | 35.12 | 33.68 | 34.24 | 73,575 | -0.64(-1.83%) |
Aug 03, 2021 | 36.16 | 36.16 | 34.24 | 34.88 | 45,220 | -1.12(-3.11%) |