Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.62 | 30.20 | 29.40 | 30.00 | 232,761 | +0.12(+0.40%) |
Oct 28, 2021 | 28.70 | 30.10 | 28.47 | 29.88 | 302,706 | +1.19(+4.15%) |
Oct 27, 2021 | 27.75 | 29.12 | 27.75 | 28.69 | 219,142 | +0.73(+2.61%) |
Oct 26, 2021 | 29.20 | 27.64 | 27.96 | 175,088 | -0.92(-3.19%) | |
Oct 25, 2021 | 28.70 | 29.49 | 28.19 | 28.88 | 128,423 | +0.26(+0.91%) |
Oct 22, 2021 | 29.35 | 29.68 | 28.53 | 28.62 | 172,445 | -0.69(-2.35%) |
Oct 21, 2021 | 28.73 | 29.85 | 28.50 | 29.31 | 215,870 | +0.49(+1.70%) |
Oct 20, 2021 | 28.69 | 29.39 | 27.67 | 28.82 | 118,740 | +0.13(+0.45%) |
Oct 19, 2021 | 28.06 | 28.90 | 27.83 | 28.69 | 83,571 | +0.71(+2.54%) |
Oct 18, 2021 | 27.52 | 28.55 | 26.88 | 27.98 | 89,813 | +0.36(+1.30%) |
Oct 15, 2021 | 27.18 | 27.93 | 26.30 | 27.62 | 68,284 | +0.65(+2.41%) |
Oct 14, 2021 | 26.48 | 27.42 | 26.22 | 26.97 | 141,359 | +0.83(+3.18%) |
Oct 13, 2021 | 24.69 | 26.33 | 24.63 | 26.14 | 359,812 | +1.56(+6.35%) |
Oct 12, 2021 | 24.99 | 25.31 | 24.01 | 24.58 | 123,535 | -0.27(-1.09%) |
Oct 11, 2021 | 24.33 | 25.32 | 24.26 | 24.85 | 136,147 | +0.46(+1.89%) |
Oct 08, 2021 | 24.64 | 24.96 | 24.24 | 24.39 | 56,343 | -0.18(-0.73%) |
Oct 07, 2021 | 24.42 | 25.64 | 24.42 | 24.57 | 134,053 | +0.32(+1.32%) |
Oct 06, 2021 | 25.06 | 26.11 | 24.15 | 24.25 | 162,887 | -1.10(-4.34%) |
Oct 05, 2021 | 24.95 | 25.86 | 24.52 | 25.35 | 249,599 | +0.28(+1.12%) |
Oct 04, 2021 | 25.87 | 25.87 | 24.40 | 25.07 | 418,753 | -0.85(-3.28%) |
Oct 01, 2021 | 24.84 | 26.17 | 24.50 | 25.92 | 109,640 | +1.24(+5.02%) |
Sep 30, 2021 | 24.70 | 25.26 | 24.13 | 24.68 | 119,075 | +0.03(+0.12%) |
Sep 29, 2021 | 24.94 | 25.51 | 24.27 | 24.65 | 182,372 | -0.29(-1.16%) |
Sep 28, 2021 | 25.36 | 25.55 | 24.50 | 24.94 | 152,077 | -0.75(-2.92%) |
Sep 27, 2021 | 25.83 | 25.90 | 25.16 | 25.69 | 119,902 | -0.19(-0.73%) |
Sep 24, 2021 | 26.01 | 26.16 | 25.20 | 25.88 | 114,856 | -0.49(-1.86%) |
Sep 23, 2021 | 26.77 | 27.38 | 26.05 | 26.37 | 106,115 | +0.11(+0.42%) |
Sep 22, 2021 | 25.75 | 26.44 | 25.05 | 26.26 | 151,418 | +0.53(+2.06%) |
Sep 21, 2021 | 25.83 | 27.44 | 25.23 | 25.73 | 273,047 | +0.02(+0.08%) |
Sep 20, 2021 | 26.36 | 26.78 | 25.00 | 25.71 | 170,751 | -1.20(-4.46%) |
Sep 17, 2021 | 26.15 | 27.71 | 26.15 | 26.91 | 157,632 | +0.61(+2.32%) |
Sep 16, 2021 | 25.43 | 26.45 | 24.88 | 26.30 | 144,525 | +0.71(+2.77%) |
Sep 15, 2021 | 26.11 | 26.13 | 25.43 | 25.59 | 134,529 | -0.49(-1.88%) |
Sep 14, 2021 | 27.27 | 27.27 | 25.85 | 26.08 | 298,284 | -1.07(-3.94%) |
Sep 13, 2021 | 28.76 | 28.76 | 26.82 | 27.15 | 144,492 | -0.96(-3.42%) |
Sep 10, 2021 | 29.66 | 30.23 | 27.96 | 28.11 | 150,294 | -1.49(-5.03%) |
Sep 09, 2021 | 29.62 | 30.32 | 29.16 | 29.60 | 177,994 | -0.20(-0.67%) |
Sep 08, 2021 | 29.79 | 30.07 | 28.94 | 29.80 | 161,813 | -0.07(-0.23%) |
Sep 07, 2021 | 29.81 | 30.19 | 29.06 | 29.87 | 281,080 | -0.08(-0.27%) |
Sep 03, 2021 | 29.95 | 30.54 | 29.51 | 29.95 | 118,758 | -0.27(-0.89%) |
Sep 02, 2021 | 30.00 | 30.35 | 29.40 | 30.22 | 130,386 | +0.51(+1.72%) |
Sep 01, 2021 | 28.61 | 30.00 | 28.11 | 29.71 | 155,623 | +1.15(+4.03%) |
Aug 31, 2021 | 28.27 | 28.92 | 27.71 | 28.56 | 107,724 | +0.08(+0.28%) |
Aug 30, 2021 | 27.86 | 28.56 | 27.27 | 28.48 | 137,948 | +0.72(+2.59%) |
Aug 27, 2021 | 27.16 | 28.22 | 26.93 | 27.76 | 120,547 | +0.63(+2.32%) |
Aug 26, 2021 | 27.73 | 28.14 | 27.06 | 27.13 | 55,176 | -0.90(-3.21%) |
Aug 25, 2021 | 28.09 | 28.19 | 27.29 | 28.03 | 43,581 | +0.00(+0.00%) |
Aug 24, 2021 | 26.64 | 28.10 | 26.41 | 28.03 | 102,397 | +1.47(+5.53%) |
Aug 23, 2021 | 27.02 | 27.35 | 26.33 | 26.56 | 81,344 | -0.35(-1.30%) |
Aug 20, 2021 | 27.15 | 27.49 | 26.77 | 26.91 | 163,348 | -0.39(-1.43%) |
Aug 19, 2021 | 27.08 | 28.40 | 27.00 | 27.30 | 140,990 | -0.12(-0.44%) |
Aug 18, 2021 | 27.31 | 27.86 | 27.01 | 27.42 | 131,712 | -0.17(-0.62%) |
Aug 17, 2021 | 27.76 | 27.86 | 27.30 | 27.59 | 134,995 | -0.50(-1.78%) |
Aug 16, 2021 | 30.06 | 30.06 | 27.71 | 28.09 | 181,641 | -2.31(-7.60%) |
Aug 13, 2021 | 30.80 | 31.12 | 29.85 | 30.40 | 219,683 | -0.48(-1.55%) |
Aug 12, 2021 | 31.41 | 31.45 | 30.32 | 30.88 | 194,172 | -0.27(-0.87%) |
Aug 11, 2021 | 31.00 | 31.40 | 30.00 | 31.15 | 155,180 | +0.03(+0.10%) |
Aug 10, 2021 | 30.69 | 31.96 | 30.64 | 31.12 | 464,969 | +0.26(+0.84%) |
Aug 09, 2021 | 30.65 | 31.00 | 29.25 | 30.86 | 845,417 | -0.35(-1.12%) |
Aug 06, 2021 | 32.63 | 33.36 | 30.68 | 31.21 | 249,964 | -0.99(-3.07%) |
Aug 05, 2021 | 30.83 | 33.77 | 30.83 | 32.20 | 291,937 | +0.75(+2.38%) |
Aug 04, 2021 | 30.64 | 31.77 | 30.07 | 31.45 | 93,053 | +0.73(+2.38%) |
Aug 03, 2021 | 30.91 | 31.20 | 29.11 | 30.72 | 194,368 | +0.15(+0.49%) |