Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.15 | 26.80 | 25.40 | 26.40 | 15,473 | +0.40(+1.54%) |
Oct 28, 2021 | 26.80 | 27.45 | 25.85 | 26.00 | 7,947 | -0.60(-2.26%) |
Oct 27, 2021 | 27.10 | 27.50 | 25.95 | 26.60 | 13,256 | -0.40(-1.48%) |
Oct 26, 2021 | 26.60 | 27.00 | 6,180 | +0.25(+0.93%) | ||
Oct 25, 2021 | 26.20 | 27.90 | 26.00 | 26.75 | 14,311 | +0.15(+0.56%) |
Oct 22, 2021 | 27.95 | 28.05 | 26.15 | 26.60 | 16,989 | -1.55(-5.51%) |
Oct 21, 2021 | 28.35 | 29.38 | 28.00 | 28.15 | 8,472 | -0.20(-0.71%) |
Oct 20, 2021 | 28.55 | 30.20 | 28.05 | 28.35 | 16,478 | -0.55(-1.90%) |
Oct 19, 2021 | 26.80 | 29.00 | 26.80 | 28.90 | 17,580 | +1.70(+6.25%) |
Oct 18, 2021 | 26.35 | 27.35 | 26.15 | 27.20 | 7,586 | +0.55(+2.06%) |
Oct 15, 2021 | 27.15 | 27.25 | 26.25 | 26.65 | 16,252 | -0.55(-2.02%) |
Oct 14, 2021 | 27.75 | 28.35 | 26.50 | 27.20 | 29,609 | -0.65(-2.33%) |
Oct 13, 2021 | 27.35 | 28.00 | 27.05 | 27.85 | 10,143 | +0.65(+2.39%) |
Oct 12, 2021 | 25.75 | 27.85 | 25.30 | 27.20 | 45,234 | +1.25(+4.82%) |
Oct 11, 2021 | 26.55 | 27.50 | 25.35 | 25.95 | 14,098 | -0.05(-0.19%) |
Oct 08, 2021 | 26.05 | 26.90 | 25.50 | 26.00 | 19,148 | -0.05(-0.19%) |
Oct 07, 2021 | 26.65 | 27.10 | 25.75 | 26.05 | 14,835 | -0.20(-0.76%) |
Oct 06, 2021 | 27.90 | 27.90 | 25.25 | 26.25 | 59,565 | -1.65(-5.91%) |
Oct 05, 2021 | 30.45 | 31.60 | 27.00 | 27.90 | 63,896 | -2.90(-9.42%) |
Oct 04, 2021 | 33.80 | 34.70 | 30.40 | 30.80 | 52,536 | -3.10(-9.14%) |
Oct 01, 2021 | 33.80 | 34.75 | 32.75 | 33.90 | 92,519 | -1.60(-4.51%) |
Sep 30, 2021 | 34.15 | 40.25 | 31.10 | 35.50 | 650,789 | -0.45(-1.25%) |
Sep 29, 2021 | 39.15 | 40.00 | 33.15 | 35.95 | 2,354,703 | +3.30(+10.11%) |
Sep 28, 2021 | 33.90 | 34.00 | 32.40 | 32.65 | 1,980 | -1.10(-3.26%) |
Sep 27, 2021 | 32.55 | 34.00 | 32.40 | 33.75 | 3,100 | +1.30(+4.01%) |
Sep 24, 2021 | 33.50 | 33.50 | 31.75 | 32.45 | 7,779 | -1.25(-3.71%) |
Sep 23, 2021 | 34.10 | 34.30 | 32.90 | 33.70 | 2,380 | +0.00(+0.00%) |
Sep 22, 2021 | 34.10 | 34.30 | 32.60 | 33.70 | 2,227 | +0.00(+0.00%) |
Sep 21, 2021 | 33.85 | 33.90 | 33.00 | 33.70 | 3,503 | -0.20(-0.59%) |
Sep 20, 2021 | 33.90 | 33.98 | 32.40 | 33.90 | 2,060 | -0.90(-2.59%) |
Sep 17, 2021 | 33.80 | 34.80 | 32.83 | 34.80 | 5,519 | +0.80(+2.35%) |
Sep 16, 2021 | 33.25 | 34.14 | 32.25 | 34.00 | 5,862 | +1.00(+3.03%) |
Sep 15, 2021 | 33.25 | 33.25 | 32.00 | 33.00 | 4,412 | -0.02(-0.08%) |
Sep 14, 2021 | 33.90 | 33.90 | 32.58 | 33.02 | 1,896 | -0.83(-2.44%) |
Sep 13, 2021 | 33.80 | 34.70 | 32.97 | 33.85 | 4,917 | +1.65(+5.12%) |
Sep 10, 2021 | 34.20 | 34.20 | 32.20 | 32.20 | 4,808 | -1.05(-3.16%) |
Sep 09, 2021 | 34.05 | 34.11 | 33.00 | 33.25 | 3,440 | -0.50(-1.48%) |
Sep 08, 2021 | 33.55 | 34.10 | 32.55 | 33.75 | 3,374 | +0.20(+0.60%) |
Sep 07, 2021 | 35.00 | 35.00 | 33.55 | 33.55 | 4,804 | -1.45(-4.14%) |
Sep 03, 2021 | 34.20 | 35.19 | 34.20 | 35.00 | 2,661 | +0.10(+0.29%) |
Sep 02, 2021 | 34.65 | 35.10 | 34.15 | 34.90 | 5,370 | +0.70(+2.05%) |
Sep 01, 2021 | 34.95 | 35.15 | 33.52 | 34.20 | 7,006 | -0.50(-1.44%) |
Aug 31, 2021 | 34.60 | 36.35 | 33.43 | 34.70 | 11,542 | +0.10(+0.29%) |
Aug 30, 2021 | 32.95 | 34.90 | 32.50 | 34.60 | 13,749 | +1.60(+4.85%) |
Aug 27, 2021 | 33.00 | 33.65 | 32.75 | 33.00 | 3,759 | +0.10(+0.30%) |
Aug 26, 2021 | 34.25 | 34.45 | 32.55 | 32.90 | 7,196 | -1.30(-3.80%) |
Aug 25, 2021 | 34.10 | 35.95 | 33.65 | 34.20 | 20,735 | +0.30(+0.88%) |
Aug 24, 2021 | 34.75 | 35.20 | 33.10 | 33.90 | 8,127 | -0.85(-2.45%) |
Aug 23, 2021 | 33.60 | 34.75 | 33.60 | 34.75 | 4,936 | +1.00(+2.96%) |
Aug 20, 2021 | 32.40 | 33.75 | 32.30 | 33.75 | 7,912 | +1.95(+6.13%) |
Aug 19, 2021 | 32.20 | 33.50 | 31.43 | 31.80 | 7,978 | -1.20(-3.64%) |
Aug 18, 2021 | 32.00 | 33.30 | 31.10 | 33.00 | 13,794 | +1.90(+6.11%) |
Aug 17, 2021 | 35.55 | 36.25 | 27.70 | 31.10 | 63,817 | -5.35(-14.68%) |
Aug 16, 2021 | 37.15 | 37.40 | 35.85 | 36.45 | 5,768 | -0.65(-1.75%) |
Aug 13, 2021 | 38.35 | 38.38 | 37.10 | 37.10 | 11,044 | -1.75(-4.50%) |
Aug 12, 2021 | 39.10 | 40.10 | 38.00 | 38.85 | 9,836 | +0.15(+0.39%) |
Aug 11, 2021 | 40.00 | 40.20 | 37.75 | 38.70 | 8,007 | -1.50(-3.73%) |
Aug 10, 2021 | 41.80 | 46.00 | 39.45 | 40.20 | 52,358 | -1.30(-3.13%) |
Aug 09, 2021 | 40.00 | 41.80 | 39.00 | 41.50 | 10,246 | +2.05(+5.20%) |
Aug 06, 2021 | 39.80 | 40.70 | 38.85 | 39.45 | 6,677 | -0.90(-2.23%) |
Aug 05, 2021 | 40.45 | 41.09 | 40.05 | 40.35 | 5,253 | +0.00(+0.00%) |
Aug 04, 2021 | 40.25 | 41.05 | 40.15 | 40.35 | 4,745 | -0.35(-0.86%) |
Aug 03, 2021 | 41.60 | 43.50 | 40.39 | 40.70 | 6,573 | -0.90(-2.16%) |