Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.00 | 27.90 | 26.00 | 27.00 | 16,935 | +0.60(+2.27%) |
Oct 28, 2021 | 25.10 | 26.40 | 25.10 | 26.40 | 9,923 | +1.20(+4.76%) |
Oct 27, 2021 | 25.10 | 25.60 | 24.85 | 25.20 | 9,143 | +0.20(+0.80%) |
Oct 26, 2021 | 24.50 | 25.30 | 25.00 | 13,696 | +0.30(+1.21%) | |
Oct 25, 2021 | 25.70 | 25.70 | 24.10 | 24.70 | 7,342 | -0.80(-3.14%) |
Oct 22, 2021 | 24.60 | 26.10 | 24.00 | 25.50 | 27,195 | +0.70(+2.82%) |
Oct 21, 2021 | 23.10 | 25.00 | 23.10 | 24.80 | 39,557 | +1.60(+6.90%) |
Oct 20, 2021 | 24.20 | 24.49 | 22.60 | 23.20 | 16,336 | -0.70(-2.93%) |
Oct 19, 2021 | 25.00 | 25.00 | 23.76 | 23.90 | 17,173 | -1.40(-5.53%) |
Oct 18, 2021 | 25.80 | 26.10 | 24.70 | 25.30 | 8,407 | -0.30(-1.17%) |
Oct 15, 2021 | 26.00 | 27.00 | 24.70 | 25.60 | 15,266 | -0.60(-2.29%) |
Oct 14, 2021 | 25.60 | 26.60 | 25.10 | 26.20 | 9,567 | +1.10(+4.38%) |
Oct 13, 2021 | 24.00 | 25.50 | 23.50 | 25.10 | 10,558 | +0.90(+3.72%) |
Oct 12, 2021 | 24.80 | 24.91 | 23.60 | 24.20 | 6,307 | -0.20(-0.82%) |
Oct 11, 2021 | 24.80 | 25.10 | 23.90 | 24.40 | 13,005 | -0.10(-0.41%) |
Oct 08, 2021 | 25.00 | 25.10 | 24.00 | 24.50 | 9,300 | -0.40(-1.61%) |
Oct 07, 2021 | 25.50 | 26.69 | 24.80 | 24.90 | 14,162 | -0.40(-1.58%) |
Oct 06, 2021 | 25.90 | 26.35 | 24.27 | 25.30 | 15,377 | -0.20(-0.78%) |
Oct 05, 2021 | 26.40 | 27.10 | 25.10 | 25.50 | 10,516 | -0.90(-3.41%) |
Oct 04, 2021 | 29.10 | 29.10 | 26.09 | 26.40 | 19,725 | -1.90(-6.71%) |
Oct 01, 2021 | 29.70 | 29.80 | 28.00 | 28.30 | 6,853 | -1.40(-4.71%) |
Sep 30, 2021 | 28.30 | 29.80 | 28.00 | 29.70 | 8,959 | +1.70(+6.07%) |
Sep 29, 2021 | 28.60 | 28.90 | 27.60 | 28.00 | 7,641 | -0.40(-1.41%) |
Sep 28, 2021 | 30.80 | 30.80 | 27.60 | 28.40 | 9,388 | -2.10(-6.89%) |
Sep 27, 2021 | 29.60 | 31.32 | 28.70 | 30.50 | 9,128 | +0.50(+1.67%) |
Sep 24, 2021 | 30.00 | 30.40 | 28.50 | 30.00 | 9,076 | -0.30(-0.99%) |
Sep 23, 2021 | 30.00 | 30.40 | 28.30 | 30.30 | 14,943 | +0.50(+1.68%) |
Sep 22, 2021 | 28.90 | 30.30 | 28.10 | 29.80 | 11,428 | +1.30(+4.56%) |
Sep 21, 2021 | 28.10 | 28.60 | 27.50 | 28.50 | 8,047 | +0.50(+1.79%) |
Sep 20, 2021 | 27.40 | 28.80 | 27.10 | 28.00 | 15,514 | -0.60(-2.10%) |
Sep 17, 2021 | 28.30 | 28.84 | 27.60 | 28.60 | 6,653 | +0.40(+1.42%) |
Sep 16, 2021 | 28.80 | 28.80 | 27.60 | 28.20 | 8,090 | -0.40(-1.40%) |
Sep 15, 2021 | 28.00 | 29.00 | 27.30 | 28.60 | 11,927 | +0.70(+2.51%) |
Sep 14, 2021 | 29.30 | 29.60 | 27.70 | 27.90 | 9,262 | -1.40(-4.78%) |
Sep 13, 2021 | 29.90 | 30.70 | 28.70 | 29.30 | 10,742 | -0.60(-2.01%) |
Sep 10, 2021 | 30.00 | 30.34 | 29.00 | 29.90 | 10,456 | +0.40(+1.36%) |
Sep 09, 2021 | 30.90 | 31.00 | 29.50 | 29.50 | 15,910 | -1.40(-4.53%) |
Sep 08, 2021 | 30.90 | 31.40 | 29.80 | 30.90 | 17,000 | +0.30(+0.98%) |
Sep 07, 2021 | 31.50 | 32.30 | 29.60 | 30.60 | 18,782 | -0.20(-0.65%) |
Sep 03, 2021 | 31.90 | 32.00 | 30.55 | 30.80 | 12,804 | -0.80(-2.53%) |
Sep 02, 2021 | 30.90 | 32.70 | 30.90 | 31.60 | 23,543 | +0.80(+2.60%) |
Sep 01, 2021 | 31.50 | 31.50 | 30.70 | 30.80 | 13,687 | -0.70(-2.22%) |
Aug 31, 2021 | 30.50 | 31.70 | 30.00 | 31.50 | 24,624 | +1.30(+4.30%) |
Aug 30, 2021 | 30.50 | 31.40 | 29.95 | 30.20 | 11,120 | -0.40(-1.31%) |
Aug 27, 2021 | 30.90 | 31.50 | 30.50 | 30.60 | 14,595 | -0.60(-1.92%) |
Aug 26, 2021 | 30.40 | 31.90 | 30.30 | 31.20 | 5,532 | +0.20(+0.65%) |
Aug 25, 2021 | 30.30 | 31.20 | 30.20 | 31.00 | 10,707 | +0.50(+1.64%) |
Aug 24, 2021 | 29.80 | 30.70 | 28.90 | 30.50 | 9,404 | +1.00(+3.39%) |
Aug 23, 2021 | 29.00 | 30.40 | 28.40 | 29.50 | 14,899 | +1.00(+3.51%) |
Aug 20, 2021 | 27.40 | 29.35 | 26.70 | 28.50 | 16,284 | +1.40(+5.17%) |
Aug 19, 2021 | 28.90 | 29.70 | 27.10 | 27.10 | 28,024 | -2.40(-8.14%) |
Aug 18, 2021 | 29.20 | 30.50 | 28.30 | 29.50 | 24,362 | -0.10(-0.34%) |
Aug 17, 2021 | 29.60 | 29.90 | 29.00 | 29.60 | 22,954 | -0.20(-0.67%) |
Aug 16, 2021 | 29.60 | 31.30 | 29.50 | 29.80 | 25,388 | +0.05(+0.17%) |
Aug 13, 2021 | 32.10 | 32.50 | 29.60 | 29.75 | 17,287 | -2.55(-7.89%) |
Aug 12, 2021 | 33.20 | 33.20 | 31.50 | 32.30 | 6,647 | +0.30(+0.94%) |
Aug 11, 2021 | 31.30 | 32.30 | 30.90 | 32.00 | 8,320 | +0.70(+2.24%) |
Aug 10, 2021 | 33.10 | 33.90 | 31.30 | 31.30 | 18,147 | -1.90(-5.72%) |
Aug 09, 2021 | 33.10 | 34.10 | 32.90 | 33.20 | 7,752 | +0.50(+1.53%) |
Aug 06, 2021 | 33.50 | 34.20 | 32.52 | 32.70 | 8,894 | -0.80(-2.39%) |
Aug 05, 2021 | 33.20 | 34.20 | 33.10 | 33.50 | 10,796 | +0.20(+0.60%) |
Aug 04, 2021 | 34.80 | 35.40 | 33.30 | 33.30 | 13,164 | -1.30(-3.76%) |
Aug 03, 2021 | 35.20 | 35.50 | 33.90 | 34.60 | 10,894 | -0.60(-1.70%) |