Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.11 | 28.11 | 26.96 | 28.05 | 200,456 | +1.01(+3.74%) |
Oct 28, 2021 | 26.78 | 27.12 | 26.04 | 27.04 | 174,505 | +0.19(+0.71%) |
Oct 27, 2021 | 27.05 | 27.61 | 26.48 | 26.85 | 214,189 | -0.28(-1.03%) |
Oct 26, 2021 | 27.93 | 27.13 | 317,949 | -0.86(-3.07%) | ||
Oct 25, 2021 | 28.35 | 28.68 | 27.57 | 27.99 | 431,951 | -0.36(-1.27%) |
Oct 22, 2021 | 28.40 | 28.58 | 27.87 | 28.35 | 423,517 | -0.25(-0.87%) |
Oct 21, 2021 | 28.54 | 29.00 | 28.16 | 28.60 | 205,402 | +0.13(+0.46%) |
Oct 20, 2021 | 28.27 | 29.23 | 28.16 | 28.47 | 365,167 | +0.04(+0.14%) |
Oct 19, 2021 | 29.45 | 30.77 | 28.26 | 28.43 | 335,065 | -0.82(-2.80%) |
Oct 18, 2021 | 30.72 | 31.57 | 29.11 | 29.25 | 380,293 | -1.64(-5.31%) |
Oct 15, 2021 | 30.19 | 31.34 | 30.03 | 30.89 | 212,635 | +0.53(+1.75%) |
Oct 14, 2021 | 31.60 | 31.60 | 30.00 | 30.36 | 212,346 | -0.78(-2.50%) |
Oct 13, 2021 | 30.95 | 31.80 | 30.25 | 31.14 | 328,718 | +0.64(+2.10%) |
Oct 12, 2021 | 30.59 | 31.71 | 29.39 | 30.50 | 626,774 | -0.49(-1.58%) |
Oct 11, 2021 | 28.27 | 31.57 | 27.95 | 30.99 | 802,625 | +2.89(+10.28%) |
Oct 08, 2021 | 27.75 | 28.86 | 26.81 | 28.10 | 1,846,018 | +0.61(+2.22%) |
Oct 07, 2021 | 29.15 | 29.77 | 24.78 | 27.49 | 16,220,763 | +7.66(+38.63%) |
Oct 06, 2021 | 20.13 | 20.68 | 19.80 | 19.83 | 49,495 | -0.40(-1.98%) |
Oct 05, 2021 | 21.50 | 21.60 | 19.92 | 20.23 | 173,266 | -1.28(-5.95%) |
Oct 04, 2021 | 21.78 | 22.19 | 20.76 | 21.51 | 87,940 | -0.49(-2.23%) |
Oct 01, 2021 | 21.99 | 22.24 | 20.61 | 22.00 | 115,296 | +0.00(+0.00%) |
Sep 30, 2021 | 21.29 | 22.99 | 21.13 | 22.00 | 159,025 | +1.00(+4.76%) |
Sep 29, 2021 | 21.49 | 21.79 | 20.80 | 21.00 | 124,846 | -0.33(-1.55%) |
Sep 28, 2021 | 22.01 | 22.58 | 21.16 | 21.33 | 103,360 | -1.00(-4.48%) |
Sep 27, 2021 | 22.06 | 22.55 | 21.66 | 22.33 | 65,827 | +0.12(+0.54%) |
Sep 24, 2021 | 22.62 | 22.99 | 22.02 | 22.21 | 63,263 | -0.73(-3.18%) |
Sep 23, 2021 | 23.00 | 23.38 | 22.67 | 22.94 | 126,119 | +0.04(+0.17%) |
Sep 22, 2021 | 23.74 | 23.74 | 22.39 | 22.90 | 513,145 | -0.69(-2.92%) |
Sep 21, 2021 | 23.21 | 23.88 | 22.99 | 23.59 | 174,696 | +0.54(+2.34%) |
Sep 20, 2021 | 25.16 | 25.16 | 23.00 | 23.05 | 119,361 | -2.58(-10.07%) |
Sep 17, 2021 | 25.00 | 25.86 | 24.74 | 25.63 | 42,119 | +0.47(+1.87%) |
Sep 16, 2021 | 26.29 | 26.29 | 24.82 | 25.16 | 66,812 | -0.40(-1.56%) |
Sep 15, 2021 | 26.54 | 27.05 | 25.30 | 25.56 | 125,197 | -0.97(-3.66%) |
Sep 14, 2021 | 26.51 | 27.18 | 26.26 | 26.53 | 50,364 | -0.06(-0.23%) |
Sep 13, 2021 | 27.04 | 27.48 | 26.32 | 26.59 | 59,565 | -0.47(-1.74%) |
Sep 10, 2021 | 26.38 | 27.43 | 26.07 | 27.06 | 99,769 | -0.04(-0.15%) |
Sep 09, 2021 | 26.70 | 27.80 | 26.36 | 27.10 | 86,914 | +0.37(+1.38%) |
Sep 08, 2021 | 26.26 | 27.17 | 23.92 | 26.73 | 156,852 | +0.40(+1.52%) |
Sep 07, 2021 | 26.91 | 27.05 | 26.22 | 26.33 | 137,221 | -0.58(-2.16%) |
Sep 03, 2021 | 27.33 | 27.33 | 26.21 | 26.91 | 63,361 | -0.32(-1.18%) |
Sep 02, 2021 | 26.66 | 27.50 | 25.99 | 27.23 | 112,795 | +0.66(+2.48%) |
Sep 01, 2021 | 25.52 | 26.86 | 25.01 | 26.57 | 74,827 | +0.49(+1.88%) |
Aug 31, 2021 | 26.07 | 26.75 | 24.67 | 26.08 | 184,842 | +0.06(+0.23%) |
Aug 30, 2021 | 26.56 | 26.89 | 25.70 | 26.02 | 93,872 | -0.54(-2.03%) |
Aug 27, 2021 | 25.87 | 26.56 | 25.52 | 26.56 | 98,989 | +0.81(+3.15%) |
Aug 26, 2021 | 25.16 | 25.87 | 24.91 | 25.75 | 121,936 | +0.65(+2.59%) |
Aug 25, 2021 | 24.16 | 26.24 | 24.06 | 25.10 | 169,248 | +0.68(+2.78%) |
Aug 24, 2021 | 24.62 | 24.75 | 23.56 | 24.42 | 239,964 | -0.35(-1.41%) |
Aug 23, 2021 | 22.53 | 24.80 | 22.53 | 24.77 | 182,538 | +2.55(+11.48%) |
Aug 20, 2021 | 21.75 | 22.38 | 20.55 | 22.22 | 234,467 | +0.20(+0.91%) |
Aug 19, 2021 | 19.71 | 22.06 | 19.21 | 22.02 | 719,778 | +2.27(+11.49%) |
Aug 18, 2021 | 20.11 | 20.52 | 19.24 | 19.75 | 479,519 | -0.24(-1.20%) |
Aug 17, 2021 | 18.39 | 20.45 | 18.38 | 19.99 | 435,482 | +1.29(+6.90%) |
Aug 16, 2021 | 19.33 | 19.38 | 18.43 | 18.70 | 197,923 | -0.90(-4.59%) |
Aug 13, 2021 | 19.56 | 19.93 | 19.29 | 19.60 | 151,900 | +0.05(+0.26%) |
Aug 12, 2021 | 19.40 | 19.61 | 19.05 | 19.55 | 90,348 | -0.04(-0.20%) |
Aug 11, 2021 | 18.81 | 19.63 | 18.53 | 19.59 | 276,722 | +0.62(+3.27%) |
Aug 10, 2021 | 19.69 | 20.00 | 18.83 | 18.97 | 190,989 | -0.72(-3.66%) |
Aug 09, 2021 | 19.46 | 20.25 | 19.09 | 19.69 | 300,819 | -0.16(-0.81%) |
Aug 06, 2021 | 18.98 | 19.89 | 18.44 | 19.85 | 269,311 | +0.95(+5.03%) |
Aug 05, 2021 | 19.24 | 19.69 | 18.50 | 18.90 | 712,755 | -0.37(-1.92%) |
Aug 04, 2021 | 18.10 | 19.40 | 17.79 | 19.27 | 144,053 | +1.17(+6.46%) |
Aug 03, 2021 | 17.98 | 18.24 | 17.27 | 18.10 | 316,224 | +0.28(+1.57%) |