Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.82 | 25.02 | 23.50 | 24.50 | 2,632,729 | +0.33(+1.37%) |
Oct 28, 2021 | 23.96 | 24.57 | 23.45 | 24.17 | 2,928,904 | +0.32(+1.34%) |
Oct 27, 2021 | 23.72 | 24.02 | 23.44 | 23.85 | 1,670,050 | +0.06(+0.25%) |
Oct 26, 2021 | 23.70 | 23.79 | 2,984,791 | +0.30(+1.28%) | ||
Oct 25, 2021 | 23.76 | 24.05 | 23.29 | 23.49 | 1,886,787 | -0.22(-0.93%) |
Oct 22, 2021 | 24.51 | 24.61 | 23.67 | 23.71 | 1,565,683 | -0.75(-3.07%) |
Oct 21, 2021 | 24.01 | 24.47 | 23.63 | 24.46 | 2,614,136 | +0.46(+1.92%) |
Oct 20, 2021 | 23.86 | 24.38 | 23.05 | 24.00 | 3,187,162 | +0.43(+1.82%) |
Oct 19, 2021 | 23.44 | 23.89 | 23.10 | 23.57 | 2,579,645 | +0.03(+0.13%) |
Oct 18, 2021 | 23.82 | 23.82 | 23.08 | 23.54 | 1,911,647 | -0.42(-1.75%) |
Oct 15, 2021 | 24.03 | 24.55 | 23.65 | 23.96 | 3,252,092 | +0.23(+0.97%) |
Oct 14, 2021 | 24.47 | 24.08 | 23.48 | 23.73 | 3,448,542 | -0.35(-1.45%) |
Oct 13, 2021 | 24.55 | 24.89 | 23.49 | 24.08 | 2,828,866 | -0.56(-2.27%) |
Oct 12, 2021 | 22.54 | 24.91 | 20.81 | 24.64 | 3,251,221 | +1.23(+5.25%) |
Oct 11, 2021 | 25.33 | 25.39 | 23.23 | 23.41 | 1,616,576 | -1.92(-7.58%) |
Oct 08, 2021 | 25.85 | 26.35 | 25.05 | 25.33 | 1,841,478 | -0.73(-2.80%) |
Oct 07, 2021 | 26.71 | 26.90 | 25.78 | 26.06 | 814,883 | -0.59(-2.21%) |
Oct 06, 2021 | 25.81 | 26.66 | 25.56 | 26.65 | 858,706 | +0.59(+2.26%) |
Oct 05, 2021 | 25.70 | 26.44 | 25.50 | 26.06 | 883,002 | +0.36(+1.40%) |
Oct 04, 2021 | 25.90 | 26.21 | 25.20 | 25.70 | 727,472 | -0.25(-0.96%) |
Oct 01, 2021 | 26.11 | 26.46 | 25.12 | 25.95 | 568,648 | -0.26(-0.99%) |
Sep 30, 2021 | 26.17 | 26.93 | 25.77 | 26.21 | 907,972 | +0.04(+0.15%) |
Sep 29, 2021 | 26.16 | 27.68 | 26.15 | 26.17 | 860,214 | +0.02(+0.08%) |
Sep 28, 2021 | 26.68 | 26.80 | 25.73 | 26.15 | 1,051,563 | -0.83(-3.08%) |
Sep 27, 2021 | 28.55 | 28.76 | 26.97 | 26.98 | 579,693 | -1.12(-3.99%) |
Sep 24, 2021 | 28.23 | 28.47 | 27.97 | 28.10 | 883,662 | -0.36(-1.26%) |
Sep 23, 2021 | 28.07 | 28.73 | 27.82 | 28.46 | 674,066 | +0.37(+1.32%) |
Sep 22, 2021 | 28.53 | 28.60 | 27.92 | 28.09 | 569,119 | -0.22(-0.78%) |
Sep 21, 2021 | 28.49 | 29.42 | 27.84 | 28.31 | 825,540 | -0.17(-0.60%) |
Sep 20, 2021 | 28.57 | 28.86 | 27.97 | 28.48 | 639,699 | -0.53(-1.83%) |
Sep 17, 2021 | 29.49 | 29.62 | 27.97 | 29.01 | 2,442,481 | -0.66(-2.22%) |
Sep 16, 2021 | 30.88 | 31.24 | 29.59 | 29.67 | 979,042 | -1.35(-4.35%) |
Sep 15, 2021 | 30.78 | 31.61 | 30.68 | 31.02 | 637,070 | -0.12(-0.39%) |
Sep 14, 2021 | 31.56 | 32.53 | 30.95 | 31.14 | 887,665 | -0.82(-2.57%) |
Sep 13, 2021 | 31.79 | 32.21 | 30.36 | 31.96 | 1,192,164 | +0.21(+0.66%) |
Sep 10, 2021 | 31.80 | 33.30 | 31.37 | 31.75 | 6,571,038 | +0.24(+0.76%) |
Sep 09, 2021 | 31.60 | 32.86 | 30.29 | 31.51 | 1,713,088 | -0.82(-2.54%) |
Sep 08, 2021 | 34.23 | 34.23 | 32.15 | 32.33 | 1,139,218 | -3.15(-8.88%) |
Sep 07, 2021 | 36.63 | 36.85 | 35.29 | 35.48 | 435,912 | -1.00(-2.74%) |
Sep 03, 2021 | 37.45 | 37.45 | 36.23 | 36.48 | 218,535 | -0.90(-2.41%) |
Sep 02, 2021 | 35.15 | 38.47 | 35.05 | 37.38 | 401,826 | +2.43(+6.95%) |
Sep 01, 2021 | 35.03 | 35.62 | 34.47 | 34.95 | 344,272 | -0.05(-0.14%) |
Aug 31, 2021 | 37.59 | 37.65 | 34.60 | 35.00 | 670,786 | -2.75(-7.28%) |
Aug 30, 2021 | 36.87 | 37.79 | 36.67 | 37.75 | 172,210 | +0.92(+2.50%) |
Aug 27, 2021 | 35.98 | 37.09 | 35.82 | 36.83 | 255,353 | +1.08(+3.02%) |
Aug 26, 2021 | 35.78 | 36.27 | 35.26 | 35.75 | 331,800 | -0.25(-0.69%) |
Aug 25, 2021 | 35.32 | 36.52 | 35.20 | 36.00 | 279,201 | +0.48(+1.35%) |
Aug 24, 2021 | 36.00 | 36.00 | 35.40 | 35.52 | 169,986 | -0.45(-1.25%) |
Aug 23, 2021 | 35.47 | 36.91 | 35.35 | 35.97 | 158,693 | +0.86(+2.45%) |
Aug 20, 2021 | 33.84 | 35.49 | 33.83 | 35.11 | 213,658 | +0.85(+2.48%) |
Aug 19, 2021 | 34.85 | 35.46 | 33.79 | 34.26 | 322,252 | -0.54(-1.55%) |
Aug 18, 2021 | 34.50 | 35.02 | 33.77 | 34.80 | 380,743 | +0.15(+0.43%) |
Aug 17, 2021 | 34.72 | 34.87 | 34.21 | 34.65 | 275,819 | -0.34(-0.97%) |
Aug 16, 2021 | 35.17 | 35.88 | 34.12 | 34.99 | 411,836 | -0.04(-0.11%) |
Aug 13, 2021 | 35.16 | 35.35 | 34.41 | 35.03 | 292,118 | +0.08(+0.23%) |
Aug 12, 2021 | 34.04 | 35.80 | 33.31 | 34.95 | 361,041 | +1.09(+3.22%) |
Aug 11, 2021 | 33.48 | 34.10 | 33.35 | 33.86 | 528,007 | +0.11(+0.33%) |
Aug 10, 2021 | 35.13 | 35.35 | 32.51 | 33.75 | 675,288 | -1.65(-4.66%) |
Aug 09, 2021 | 35.45 | 35.60 | 34.00 | 35.40 | 303,985 | -0.20(-0.56%) |
Aug 06, 2021 | 36.10 | 36.10 | 34.93 | 35.60 | 294,290 | -0.73(-2.01%) |
Aug 05, 2021 | 38.25 | 38.25 | 35.71 | 36.33 | 287,563 | -2.31(-5.98%) |
Aug 04, 2021 | 37.54 | 39.10 | 37.31 | 38.64 | 542,818 | +0.86(+2.28%) |
Aug 03, 2021 | 37.13 | 38.67 | 37.08 | 37.78 | 321,688 | +0.50(+1.34%) |