Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.78 | 29.36 | 28.21 | 28.58 | 332,405 | -0.07(-0.24%) |
Oct 28, 2021 | 27.65 | 28.96 | 27.53 | 28.65 | 468,732 | +1.14(+4.14%) |
Oct 27, 2021 | 28.40 | 28.89 | 27.40 | 27.51 | 523,631 | -1.12(-3.91%) |
Oct 26, 2021 | 28.38 | 28.63 | 758,916 | +0.68(+2.43%) | ||
Oct 25, 2021 | 26.56 | 28.34 | 26.25 | 27.95 | 640,710 | +1.44(+5.43%) |
Oct 22, 2021 | 28.00 | 28.05 | 25.31 | 26.51 | 1,864,291 | -3.02(-10.23%) |
Oct 21, 2021 | 29.71 | 30.09 | 29.15 | 29.53 | 524,192 | -0.47(-1.57%) |
Oct 20, 2021 | 29.40 | 30.05 | 29.15 | 30.00 | 713,003 | +0.64(+2.18%) |
Oct 19, 2021 | 29.87 | 29.97 | 29.25 | 29.36 | 751,392 | -0.03(-0.10%) |
Oct 18, 2021 | 29.20 | 30.00 | 28.86 | 29.39 | 831,581 | +0.25(+0.86%) |
Oct 15, 2021 | 28.67 | 29.77 | 28.11 | 29.14 | 1,253,420 | +0.99(+3.52%) |
Oct 14, 2021 | 28.70 | 29.00 | 27.66 | 28.15 | 1,557,195 | +0.63(+2.29%) |
Oct 13, 2021 | 24.34 | 28.29 | 23.67 | 27.52 | 2,974,356 | +3.29(+13.58%) |
Oct 12, 2021 | 22.97 | 24.26 | 22.86 | 24.23 | 516,782 | +1.44(+6.32%) |
Oct 11, 2021 | 23.34 | 24.04 | 22.64 | 22.79 | 972,026 | -0.75(-3.19%) |
Oct 08, 2021 | 23.86 | 24.02 | 23.09 | 23.54 | 596,766 | -0.08(-0.34%) |
Oct 07, 2021 | 23.00 | 23.90 | 22.40 | 23.62 | 900,216 | +1.01(+4.47%) |
Oct 06, 2021 | 22.87 | 22.87 | 21.61 | 22.61 | 2,700,691 | -0.69(-2.96%) |
Oct 05, 2021 | 23.70 | 24.34 | 23.21 | 23.30 | 1,227,163 | -0.23(-0.98%) |
Oct 04, 2021 | 25.40 | 25.40 | 23.21 | 23.53 | 1,658,097 | -2.29(-8.87%) |
Oct 01, 2021 | 26.48 | 26.67 | 25.34 | 25.82 | 864,626 | -0.53(-2.01%) |
Sep 30, 2021 | 26.15 | 26.56 | 25.52 | 26.35 | 767,261 | +0.46(+1.78%) |
Sep 29, 2021 | 26.65 | 26.98 | 25.70 | 25.89 | 616,886 | -0.33(-1.26%) |
Sep 28, 2021 | 27.50 | 27.71 | 25.05 | 26.22 | 1,669,395 | -1.64(-5.89%) |
Sep 27, 2021 | 28.04 | 28.48 | 27.65 | 27.86 | 511,304 | -0.34(-1.21%) |
Sep 24, 2021 | 28.68 | 29.00 | 27.82 | 28.20 | 421,048 | -0.71(-2.46%) |
Sep 23, 2021 | 28.47 | 28.94 | 28.15 | 28.91 | 577,843 | +0.80(+2.85%) |
Sep 22, 2021 | 27.91 | 28.20 | 27.25 | 28.11 | 666,430 | +0.91(+3.35%) |
Sep 21, 2021 | 26.05 | 27.59 | 26.05 | 27.20 | 1,081,775 | +1.48(+5.75%) |
Sep 20, 2021 | 26.94 | 27.26 | 25.39 | 25.72 | 1,386,709 | -2.10(-7.55%) |
Sep 17, 2021 | 28.65 | 28.94 | 27.55 | 27.82 | 1,485,712 | -0.86(-3.00%) |
Sep 16, 2021 | 28.42 | 28.84 | 28.31 | 28.68 | 628,670 | +0.11(+0.39%) |
Sep 15, 2021 | 28.20 | 28.90 | 27.75 | 28.57 | 877,570 | +0.51(+1.82%) |
Sep 14, 2021 | 28.75 | 28.99 | 27.69 | 28.06 | 589,003 | -0.56(-1.96%) |
Sep 13, 2021 | 28.67 | 29.55 | 27.28 | 28.62 | 844,878 | +0.20(+0.70%) |
Sep 10, 2021 | 29.09 | 29.34 | 28.25 | 28.42 | 530,411 | -0.57(-1.97%) |
Sep 09, 2021 | 28.25 | 29.22 | 28.03 | 28.99 | 560,257 | +0.68(+2.40%) |
Sep 08, 2021 | 29.40 | 29.70 | 27.86 | 28.31 | 624,884 | -1.07(-3.64%) |
Sep 07, 2021 | 29.45 | 29.89 | 29.03 | 29.38 | 785,043 | +0.63(+2.19%) |
Sep 03, 2021 | 28.87 | 29.23 | 28.40 | 28.75 | 567,684 | -0.31(-1.07%) |
Sep 02, 2021 | 29.50 | 29.99 | 28.56 | 29.06 | 999,853 | -0.46(-1.56%) |
Sep 01, 2021 | 29.80 | 29.99 | 29.16 | 29.52 | 1,172,213 | +0.37(+1.27%) |
Aug 31, 2021 | 28.04 | 29.66 | 27.15 | 29.15 | 1,387,040 | +1.68(+6.12%) |
Aug 30, 2021 | 27.37 | 28.20 | 26.41 | 27.47 | 754,471 | +0.56(+2.08%) |
Aug 27, 2021 | 26.62 | 27.47 | 25.70 | 26.91 | 1,189,126 | -0.14(-0.52%) |
Aug 26, 2021 | 27.37 | 28.40 | 26.86 | 27.05 | 668,094 | -0.48(-1.74%) |
Aug 25, 2021 | 28.17 | 28.66 | 27.32 | 27.53 | 686,781 | -0.35(-1.26%) |
Aug 24, 2021 | 27.86 | 28.20 | 27.33 | 27.88 | 789,220 | +0.40(+1.46%) |
Aug 23, 2021 | 26.96 | 27.80 | 26.52 | 27.48 | 810,089 | +0.89(+3.35%) |
Aug 20, 2021 | 25.81 | 27.41 | 25.65 | 26.59 | 842,166 | +1.15(+4.52%) |
Aug 19, 2021 | 26.02 | 26.89 | 25.32 | 25.44 | 1,047,903 | -0.96(-3.64%) |
Aug 18, 2021 | 28.08 | 28.39 | 26.35 | 26.40 | 1,800,828 | -1.89(-6.68%) |
Aug 17, 2021 | 27.55 | 28.43 | 27.20 | 28.29 | 1,138,370 | -0.17(-0.60%) |
Aug 16, 2021 | 29.45 | 29.59 | 28.32 | 28.46 | 1,066,275 | -1.20(-4.05%) |
Aug 13, 2021 | 31.69 | 31.69 | 29.01 | 29.66 | 1,543,593 | -1.49(-4.78%) |
Aug 12, 2021 | 34.03 | 34.12 | 31.13 | 31.15 | 1,665,920 | -3.46(-10.00%) |
Aug 11, 2021 | 35.58 | 35.64 | 32.53 | 34.61 | 2,538,219 | +0.84(+2.49%) |
Aug 10, 2021 | 31.85 | 33.93 | 31.40 | 33.77 | 1,195,649 | +2.36(+7.51%) |
Aug 09, 2021 | 32.00 | 33.22 | 31.22 | 31.41 | 779,295 | -0.56(-1.75%) |
Aug 06, 2021 | 30.76 | 33.18 | 30.70 | 31.97 | 1,339,981 | +2.02(+6.74%) |
Aug 05, 2021 | 28.10 | 30.39 | 27.83 | 29.95 | 564,385 | +1.89(+6.74%) |
Aug 04, 2021 | 29.20 | 29.71 | 28.06 | 28.06 | 986,548 | -1.09(-3.74%) |
Aug 03, 2021 | 30.22 | 30.25 | 29.05 | 29.15 | 627,298 | -0.92(-3.06%) |