Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.13 | 31.91 | 29.84 | 30.55 | 365,584 | -1.31(-4.11%) |
Oct 28, 2021 | 30.63 | 32.09 | 30.57 | 31.86 | 303,348 | +1.40(+4.60%) |
Oct 27, 2021 | 31.03 | 31.26 | 30.40 | 30.46 | 223,573 | -0.88(-2.81%) |
Oct 26, 2021 | 32.27 | 31.34 | 31.34 | 283,923 | -0.97(-3.00%) | |
Oct 25, 2021 | 32.06 | 32.32 | 31.91 | 32.31 | 201,300 | +0.48(+1.51%) |
Oct 22, 2021 | 31.67 | 31.88 | 31.41 | 31.83 | 277,692 | +0.07(+0.22%) |
Oct 21, 2021 | 31.11 | 31.78 | 30.92 | 31.76 | 310,658 | +0.86(+2.78%) |
Oct 20, 2021 | 29.79 | 30.91 | 29.75 | 30.90 | 324,568 | +1.01(+3.38%) |
Oct 19, 2021 | 29.85 | 29.92 | 29.48 | 29.89 | 332,019 | +0.23(+0.78%) |
Oct 18, 2021 | 29.69 | 30.43 | 29.57 | 29.66 | 417,091 | -0.16(-0.54%) |
Oct 15, 2021 | 29.85 | 30.30 | 29.50 | 29.82 | 430,292 | +0.28(+0.95%) |
Oct 14, 2021 | 29.05 | 29.57 | 28.67 | 29.54 | 395,976 | +0.64(+2.21%) |
Oct 13, 2021 | 29.18 | 29.37 | 28.52 | 28.90 | 331,967 | -0.24(-0.82%) |
Oct 12, 2021 | 29.68 | 29.84 | 29.02 | 29.14 | 298,957 | -0.60(-2.02%) |
Oct 11, 2021 | 30.85 | 31.30 | 29.73 | 29.74 | 312,128 | -0.84(-2.75%) |
Oct 08, 2021 | 29.67 | 30.76 | 29.29 | 30.58 | 611,383 | +0.94(+3.17%) |
Oct 07, 2021 | 27.46 | 29.65 | 27.43 | 29.64 | 491,682 | +2.65(+9.82%) |
Oct 06, 2021 | 26.80 | 27.21 | 26.69 | 26.99 | 290,540 | -0.18(-0.66%) |
Oct 05, 2021 | 27.85 | 27.89 | 27.02 | 27.17 | 369,790 | -0.67(-2.41%) |
Oct 04, 2021 | 27.54 | 28.23 | 27.18 | 27.84 | 412,569 | +0.28(+1.02%) |
Oct 01, 2021 | 25.45 | 27.74 | 25.45 | 27.56 | 561,338 | +2.11(+8.29%) |
Sep 30, 2021 | 25.81 | 26.03 | 25.36 | 25.45 | 511,359 | -0.11(-0.43%) |
Sep 29, 2021 | 24.95 | 25.79 | 24.67 | 25.56 | 430,671 | +0.69(+2.77%) |
Sep 28, 2021 | 24.98 | 25.38 | 24.63 | 24.87 | 229,618 | -0.32(-1.27%) |
Sep 27, 2021 | 24.42 | 25.53 | 24.42 | 25.19 | 272,167 | +0.82(+3.36%) |
Sep 24, 2021 | 24.16 | 24.55 | 23.18 | 24.37 | 184,533 | +0.11(+0.45%) |
Sep 23, 2021 | 23.67 | 24.66 | 23.60 | 24.26 | 261,660 | +0.82(+3.50%) |
Sep 22, 2021 | 22.83 | 23.83 | 22.70 | 23.44 | 274,797 | +0.81(+3.58%) |
Sep 21, 2021 | 22.96 | 23.20 | 22.54 | 22.63 | 322,254 | -0.21(-0.92%) |
Sep 20, 2021 | 22.37 | 22.92 | 22.10 | 22.84 | 389,468 | -0.03(-0.13%) |
Sep 17, 2021 | 23.33 | 23.75 | 22.85 | 22.87 | 1,739,123 | -0.28(-1.21%) |
Sep 16, 2021 | 23.39 | 23.57 | 22.98 | 23.15 | 284,654 | +0.05(+0.22%) |
Sep 15, 2021 | 22.61 | 23.34 | 22.44 | 23.10 | 615,297 | +0.40(+1.76%) |
Sep 14, 2021 | 23.77 | 24.16 | 22.55 | 22.70 | 308,903 | -1.04(-4.38%) |
Sep 13, 2021 | 23.98 | 24.20 | 23.41 | 23.74 | 338,750 | +0.01(+0.04%) |
Sep 10, 2021 | 24.63 | 24.94 | 23.68 | 23.73 | 253,139 | -0.71(-2.91%) |
Sep 09, 2021 | 24.41 | 25.11 | 24.04 | 24.44 | 337,383 | +0.07(+0.29%) |
Sep 08, 2021 | 24.59 | 24.77 | 24.10 | 24.37 | 249,477 | -0.36(-1.46%) |
Sep 07, 2021 | 24.51 | 25.52 | 24.38 | 24.73 | 288,584 | +0.41(+1.69%) |
Sep 03, 2021 | 24.30 | 24.79 | 24.23 | 24.32 | 173,784 | +0.01(+0.04%) |
Sep 02, 2021 | 24.92 | 25.25 | 24.28 | 24.31 | 190,086 | -0.46(-1.86%) |
Sep 01, 2021 | 24.83 | 25.03 | 24.20 | 24.77 | 201,098 | +0.11(+0.45%) |
Aug 31, 2021 | 24.60 | 24.89 | 24.19 | 24.66 | 175,042 | +0.24(+0.98%) |
Aug 30, 2021 | 25.67 | 25.69 | 24.36 | 24.42 | 221,909 | -1.14(-4.46%) |
Aug 27, 2021 | 24.16 | 25.60 | 24.13 | 25.56 | 386,609 | +1.48(+6.15%) |
Aug 26, 2021 | 24.53 | 24.56 | 23.97 | 24.08 | 217,587 | -0.31(-1.27%) |
Aug 25, 2021 | 24.47 | 24.80 | 24.37 | 24.39 | 275,022 | -0.03(-0.12%) |
Aug 24, 2021 | 24.19 | 24.63 | 23.95 | 24.42 | 131,889 | +0.24(+0.99%) |
Aug 23, 2021 | 24.01 | 24.30 | 23.84 | 24.18 | 183,661 | +0.39(+1.64%) |
Aug 20, 2021 | 22.85 | 23.81 | 22.85 | 23.79 | 227,612 | +0.73(+3.17%) |
Aug 19, 2021 | 23.96 | 24.16 | 22.79 | 23.06 | 632,364 | -1.23(-5.06%) |
Aug 18, 2021 | 24.31 | 24.82 | 23.93 | 24.29 | 272,617 | -0.02(-0.08%) |
Aug 17, 2021 | 25.07 | 25.16 | 24.16 | 24.31 | 240,886 | -1.02(-4.03%) |
Aug 16, 2021 | 25.01 | 25.61 | 24.76 | 25.33 | 175,765 | +0.00(+0.00%) |
Aug 13, 2021 | 26.14 | 26.14 | 25.28 | 25.33 | 152,407 | -0.67(-2.58%) |
Aug 12, 2021 | 26.52 | 26.52 | 25.83 | 26.00 | 226,539 | -0.30(-1.14%) |
Aug 11, 2021 | 25.83 | 26.32 | 25.31 | 26.30 | 186,276 | +0.64(+2.49%) |
Aug 10, 2021 | 24.91 | 25.70 | 24.91 | 25.66 | 186,881 | +0.48(+1.91%) |
Aug 09, 2021 | 25.23 | 25.64 | 24.76 | 25.18 | 244,174 | -0.19(-0.75%) |
Aug 06, 2021 | 24.80 | 25.64 | 24.79 | 25.37 | 257,960 | +0.94(+3.85%) |
Aug 05, 2021 | 23.58 | 24.46 | 23.58 | 24.43 | 137,782 | +0.74(+3.12%) |
Aug 04, 2021 | 23.25 | 23.80 | 23.05 | 23.69 | 203,327 | +0.13(+0.55%) |
Aug 03, 2021 | 23.55 | 23.72 | 22.89 | 23.56 | 346,413 | +0.04(+0.17%) |