Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.87 | 30.13 | 29.21 | 29.27 | 447,398 | -0.52(-1.75%) |
Oct 28, 2021 | 29.11 | 30.01 | 29.11 | 29.79 | 467,428 | +1.03(+3.58%) |
Oct 27, 2021 | 29.29 | 29.96 | 28.76 | 28.76 | 282,126 | -0.56(-1.91%) |
Oct 26, 2021 | 28.87 | 29.32 | 381,501 | +0.49(+1.70%) | ||
Oct 25, 2021 | 29.98 | 30.04 | 28.23 | 28.83 | 1,195,163 | -1.39(-4.60%) |
Oct 22, 2021 | 30.14 | 30.40 | 29.56 | 30.22 | 272,022 | +0.00(+0.00%) |
Oct 21, 2021 | 29.56 | 30.33 | 29.53 | 30.22 | 301,103 | +0.70(+2.37%) |
Oct 20, 2021 | 29.27 | 30.00 | 29.15 | 29.52 | 625,997 | +0.18(+0.61%) |
Oct 19, 2021 | 30.68 | 30.75 | 29.19 | 29.34 | 518,198 | -1.08(-3.55%) |
Oct 18, 2021 | 29.84 | 30.62 | 29.66 | 30.42 | 531,396 | +0.49(+1.64%) |
Oct 15, 2021 | 29.72 | 30.90 | 29.65 | 29.93 | 2,414,879 | -0.05(-0.17%) |
Oct 14, 2021 | 29.32 | 30.48 | 29.05 | 29.98 | 1,155,953 | +0.66(+2.25%) |
Oct 13, 2021 | 33.05 | 33.20 | 29.31 | 29.32 | 1,796,933 | -3.82(-11.53%) |
Oct 12, 2021 | 33.22 | 34.13 | 33.02 | 33.14 | 713,750 | -0.16(-0.48%) |
Oct 11, 2021 | 34.15 | 34.15 | 33.10 | 33.30 | 603,313 | -0.81(-2.37%) |
Oct 08, 2021 | 32.80 | 34.60 | 32.47 | 34.11 | 1,319,414 | +1.56(+4.79%) |
Oct 07, 2021 | 32.31 | 32.57 | 31.74 | 32.55 | 1,337,624 | +0.32(+0.99%) |
Oct 06, 2021 | 31.55 | 32.56 | 31.30 | 32.23 | 1,118,670 | -0.02(-0.06%) |
Oct 05, 2021 | 32.59 | 32.61 | 31.78 | 32.25 | 1,715,435 | -0.30(-0.92%) |
Oct 04, 2021 | 31.63 | 32.61 | 30.84 | 32.55 | 1,720,526 | +0.58(+1.81%) |
Oct 01, 2021 | 31.14 | 31.97 | 30.32 | 31.97 | 1,408,052 | +0.97(+3.13%) |
Sep 30, 2021 | 29.17 | 31.14 | 29.14 | 31.00 | 5,001,877 | +2.06(+7.12%) |
Sep 29, 2021 | 27.27 | 31.88 | 27.01 | 28.94 | 6,345,615 | +1.94(+7.19%) |
Sep 28, 2021 | 26.68 | 27.10 | 25.87 | 27.00 | 569,343 | +0.27(+1.01%) |
Sep 27, 2021 | 25.95 | 26.86 | 25.92 | 26.73 | 437,833 | +0.63(+2.41%) |
Sep 24, 2021 | 26.02 | 26.40 | 25.90 | 26.10 | 360,787 | +0.06(+0.23%) |
Sep 23, 2021 | 26.35 | 26.50 | 25.90 | 26.04 | 313,002 | -0.12(-0.46%) |
Sep 22, 2021 | 25.99 | 26.44 | 25.59 | 26.16 | 548,354 | +0.36(+1.40%) |
Sep 21, 2021 | 25.77 | 26.12 | 25.69 | 25.80 | 401,808 | +0.13(+0.51%) |
Sep 20, 2021 | 25.95 | 26.13 | 25.41 | 25.67 | 550,228 | -0.78(-2.95%) |
Sep 17, 2021 | 26.44 | 26.51 | 25.98 | 26.45 | 1,085,409 | +0.09(+0.34%) |
Sep 16, 2021 | 26.28 | 26.49 | 26.12 | 26.36 | 307,617 | +0.01(+0.04%) |
Sep 15, 2021 | 26.22 | 26.50 | 25.88 | 26.35 | 371,177 | +0.10(+0.38%) |
Sep 14, 2021 | 26.10 | 26.64 | 26.10 | 26.25 | 428,595 | +0.28(+1.08%) |
Sep 13, 2021 | 25.83 | 26.15 | 25.31 | 25.97 | 353,111 | +0.77(+3.06%) |
Sep 10, 2021 | 25.42 | 25.55 | 25.01 | 25.20 | 411,405 | -0.17(-0.67%) |
Sep 09, 2021 | 25.61 | 25.81 | 25.37 | 25.37 | 239,764 | -0.23(-0.90%) |
Sep 08, 2021 | 25.76 | 26.30 | 25.47 | 25.60 | 762,698 | -0.37(-1.42%) |
Sep 07, 2021 | 26.25 | 26.86 | 25.86 | 25.97 | 481,989 | -0.22(-0.84%) |
Sep 03, 2021 | 25.30 | 26.20 | 25.23 | 26.19 | 609,800 | +0.87(+3.44%) |
Sep 02, 2021 | 24.78 | 25.36 | 24.41 | 25.32 | 512,804 | +0.50(+2.01%) |
Sep 01, 2021 | 24.57 | 25.18 | 24.46 | 24.82 | 691,848 | +0.26(+1.06%) |
Aug 31, 2021 | 24.65 | 24.97 | 24.30 | 24.56 | 1,421,873 | +0.06(+0.24%) |
Aug 30, 2021 | 24.48 | 24.50 | 23.94 | 24.50 | 564,002 | +0.14(+0.57%) |
Aug 27, 2021 | 23.89 | 24.63 | 23.88 | 24.36 | 524,334 | +0.43(+1.80%) |
Aug 26, 2021 | 24.01 | 24.35 | 23.76 | 23.93 | 407,729 | +0.02(+0.08%) |
Aug 25, 2021 | 23.82 | 24.06 | 23.65 | 23.91 | 348,918 | -0.09(-0.37%) |
Aug 24, 2021 | 24.06 | 24.41 | 23.99 | 24.00 | 292,267 | -0.07(-0.29%) |
Aug 23, 2021 | 23.90 | 24.18 | 23.51 | 24.07 | 478,645 | +0.25(+1.05%) |
Aug 20, 2021 | 22.81 | 23.88 | 22.81 | 23.82 | 734,289 | +0.89(+3.88%) |
Aug 19, 2021 | 22.94 | 23.48 | 22.70 | 22.93 | 345,204 | -0.28(-1.21%) |
Aug 18, 2021 | 23.16 | 23.83 | 23.03 | 23.21 | 435,398 | +0.24(+1.04%) |
Aug 17, 2021 | 23.10 | 23.21 | 22.59 | 22.97 | 362,685 | -0.35(-1.50%) |
Aug 16, 2021 | 23.65 | 23.70 | 23.12 | 23.32 | 482,618 | -0.52(-2.18%) |
Aug 13, 2021 | 24.30 | 24.34 | 23.76 | 23.84 | 389,176 | -0.46(-1.89%) |
Aug 12, 2021 | 24.07 | 24.65 | 23.87 | 24.30 | 559,026 | +0.20(+0.83%) |
Aug 11, 2021 | 24.40 | 24.40 | 23.63 | 24.10 | 785,063 | -0.27(-1.11%) |
Aug 10, 2021 | 23.96 | 24.38 | 23.67 | 24.37 | 732,901 | +0.61(+2.57%) |
Aug 09, 2021 | 23.68 | 24.13 | 23.26 | 23.76 | 566,849 | -0.06(-0.25%) |
Aug 06, 2021 | 24.15 | 24.21 | 23.37 | 23.82 | 590,143 | -0.06(-0.25%) |
Aug 05, 2021 | 22.77 | 23.95 | 21.88 | 23.88 | 571,232 | +1.18(+5.20%) |
Aug 04, 2021 | 22.98 | 23.75 | 22.56 | 22.70 | 642,697 | -0.38(-1.65%) |
Aug 03, 2021 | 22.86 | 23.14 | 22.39 | 23.08 | 673,169 | +0.44(+1.94%) |