Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.47 | 29.51 | 28.54 | 28.71 | 126,412 | -0.25(-0.86%) |
Oct 28, 2021 | 28.69 | 29.23 | 28.41 | 28.95 | 424,871 | +0.27(+0.93%) |
Oct 27, 2021 | 29.52 | 29.77 | 28.43 | 28.69 | 475,488 | -1.72(-5.67%) |
Oct 26, 2021 | 30.73 | 30.39 | 30.41 | 115,504 | -0.74(-2.37%) | |
Oct 25, 2021 | 31.34 | 31.34 | 30.90 | 31.15 | 136,513 | +0.14(+0.46%) |
Oct 22, 2021 | 31.68 | 31.68 | 30.79 | 31.01 | 266,483 | -1.06(-3.30%) |
Oct 21, 2021 | 31.85 | 32.32 | 31.70 | 32.06 | 500,910 | +0.13(+0.42%) |
Oct 20, 2021 | 31.50 | 32.12 | 31.42 | 31.93 | 398,858 | +0.62(+1.99%) |
Oct 19, 2021 | 30.81 | 31.34 | 30.72 | 31.31 | 98,704 | +1.17(+3.89%) |
Oct 18, 2021 | 30.54 | 30.72 | 29.90 | 30.14 | 218,885 | -0.37(-1.22%) |
Oct 15, 2021 | 30.56 | 30.99 | 30.47 | 30.51 | 761,190 | +0.54(+1.81%) |
Oct 14, 2021 | 30.40 | 30.47 | 29.94 | 29.97 | 1,233,619 | -0.33(-1.09%) |
Oct 13, 2021 | 30.86 | 30.86 | 30.21 | 30.30 | 203,845 | -0.95(-3.04%) |
Oct 12, 2021 | 32.18 | 32.25 | 31.18 | 31.25 | 151,780 | -1.71(-5.20%) |
Oct 11, 2021 | 32.92 | 32.98 | 32.61 | 32.96 | 176,866 | +0.28(+0.87%) |
Oct 08, 2021 | 32.39 | 32.94 | 32.38 | 32.68 | 286,807 | +0.70(+2.20%) |
Oct 07, 2021 | 31.79 | 32.17 | 31.70 | 31.98 | 211,740 | +1.01(+3.27%) |
Oct 06, 2021 | 31.06 | 31.19 | 30.76 | 30.96 | 100,441 | -0.51(-1.61%) |
Oct 05, 2021 | 30.83 | 31.57 | 30.83 | 31.47 | 111,016 | +0.84(+2.73%) |
Oct 04, 2021 | 30.89 | 31.17 | 30.35 | 30.63 | 153,145 | +0.17(+0.55%) |
Oct 01, 2021 | 30.76 | 31.11 | 30.39 | 30.47 | 129,371 | -0.73(-2.34%) |
Sep 30, 2021 | 31.31 | 31.59 | 31.06 | 31.19 | 121,732 | +0.05(+0.17%) |
Sep 29, 2021 | 30.88 | 31.56 | 30.49 | 31.14 | 197,565 | -0.20(-0.65%) |
Sep 28, 2021 | 31.19 | 31.65 | 30.75 | 31.34 | 221,810 | +1.40(+4.69%) |
Sep 27, 2021 | 30.17 | 30.32 | 29.67 | 29.94 | 144,846 | +0.35(+1.17%) |
Sep 24, 2021 | 29.08 | 29.72 | 29.08 | 29.59 | 139,557 | +0.82(+2.84%) |
Sep 23, 2021 | 27.71 | 28.79 | 27.68 | 28.78 | 131,633 | +1.79(+6.62%) |
Sep 22, 2021 | 27.49 | 27.67 | 26.99 | 26.99 | 113,241 | -0.45(-1.65%) |
Sep 21, 2021 | 27.54 | 27.77 | 27.41 | 27.44 | 44,436 | +0.07(+0.26%) |
Sep 20, 2021 | 27.64 | 27.83 | 27.18 | 27.37 | 176,270 | -1.06(-3.72%) |
Sep 17, 2021 | 28.40 | 28.70 | 28.40 | 28.43 | 96,883 | +0.39(+1.39%) |
Sep 16, 2021 | 28.20 | 28.24 | 27.76 | 28.04 | 89,286 | +0.38(+1.38%) |
Sep 15, 2021 | 27.30 | 28.00 | 27.30 | 27.66 | 44,164 | +0.26(+0.94%) |
Sep 14, 2021 | 28.11 | 28.21 | 27.15 | 27.40 | 231,074 | -0.96(-3.38%) |
Sep 13, 2021 | 28.49 | 28.57 | 28.31 | 28.36 | 81,424 | -0.54(-1.88%) |
Sep 10, 2021 | 28.67 | 29.09 | 28.52 | 28.90 | 64,929 | +0.69(+2.46%) |
Sep 09, 2021 | 29.05 | 29.28 | 28.10 | 28.21 | 117,046 | -1.05(-3.58%) |
Sep 08, 2021 | 29.41 | 29.55 | 29.09 | 29.26 | 40,641 | -0.58(-1.94%) |
Sep 07, 2021 | 29.68 | 29.99 | 29.55 | 29.83 | 100,269 | +0.70(+2.41%) |
Sep 03, 2021 | 29.08 | 29.25 | 28.97 | 29.13 | 119,103 | +0.75(+2.63%) |
Sep 02, 2021 | 28.52 | 28.82 | 28.34 | 28.39 | 70,987 | -0.36(-1.27%) |
Sep 01, 2021 | 28.51 | 28.93 | 28.46 | 28.75 | 52,959 | -0.07(-0.25%) |
Aug 31, 2021 | 28.41 | 29.03 | 28.18 | 28.82 | 89,503 | +0.49(+1.72%) |
Aug 30, 2021 | 28.78 | 28.78 | 28.29 | 28.33 | 74,433 | -0.24(-0.84%) |
Aug 27, 2021 | 29.08 | 29.21 | 28.55 | 28.57 | 124,879 | -0.52(-1.77%) |
Aug 26, 2021 | 29.41 | 29.66 | 29.09 | 29.09 | 107,794 | -0.27(-0.91%) |
Aug 25, 2021 | 28.70 | 29.63 | 28.61 | 29.35 | 138,412 | +0.72(+2.50%) |
Aug 24, 2021 | 28.37 | 28.66 | 28.25 | 28.64 | 67,671 | +0.59(+2.10%) |
Aug 23, 2021 | 28.24 | 28.30 | 28.01 | 28.05 | 72,651 | +0.04(+0.16%) |
Aug 20, 2021 | 27.93 | 28.17 | 27.84 | 28.00 | 39,734 | -0.02(-0.06%) |
Aug 19, 2021 | 28.11 | 28.37 | 28.02 | 28.02 | 130,339 | -0.64(-2.23%) |
Aug 18, 2021 | 29.04 | 29.18 | 28.61 | 28.66 | 69,197 | -0.25(-0.86%) |
Aug 17, 2021 | 28.96 | 29.06 | 28.61 | 28.91 | 113,822 | -0.04(-0.12%) |
Aug 16, 2021 | 28.77 | 28.98 | 28.32 | 28.95 | 129,391 | -0.25(-0.85%) |
Aug 13, 2021 | 30.21 | 30.21 | 29.15 | 29.19 | 162,769 | -1.35(-4.42%) |
Aug 12, 2021 | 30.65 | 31.06 | 30.45 | 30.55 | 83,600 | +0.12(+0.38%) |
Aug 11, 2021 | 30.47 | 30.86 | 29.88 | 30.43 | 192,729 | +0.04(+0.15%) |
Aug 10, 2021 | 29.83 | 30.40 | 29.77 | 30.39 | 158,694 | +0.45(+1.51%) |
Aug 09, 2021 | 29.47 | 29.97 | 29.19 | 29.93 | 222,808 | +0.27(+0.90%) |
Aug 06, 2021 | 29.33 | 29.75 | 29.14 | 29.67 | 220,618 | +1.44(+5.10%) |
Aug 05, 2021 | 27.97 | 28.34 | 27.92 | 28.23 | 82,877 | +0.39(+1.40%) |
Aug 04, 2021 | 27.55 | 28.55 | 27.42 | 27.84 | 123,381 | -0.16(-0.57%) |
Aug 03, 2021 | 27.99 | 28.18 | 27.75 | 28.00 | 82,025 | -0.08(-0.28%) |