Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.21 | 21.21 | 20.80 | 20.95 | 12,322 | -0.26(-1.23%) |
Oct 28, 2021 | 21.56 | 21.57 | 21.10 | 21.21 | 19,930 | -0.45(-2.08%) |
Oct 27, 2021 | 21.62 | 21.75 | 21.50 | 21.66 | 5,105 | +0.07(+0.32%) |
Oct 26, 2021 | 21.44 | 21.59 | 32,014 | +0.15(+0.70%) | ||
Oct 25, 2021 | 21.30 | 21.68 | 21.30 | 21.44 | 21,661 | +0.06(+0.28%) |
Oct 22, 2021 | 21.24 | 21.71 | 21.03 | 21.38 | 7,346 | -0.05(-0.23%) |
Oct 21, 2021 | 21.16 | 21.43 | 21.16 | 21.43 | 3,348 | -0.01(-0.05%) |
Oct 20, 2021 | 21.69 | 21.95 | 21.20 | 21.44 | 31,350 | +0.14(+0.66%) |
Oct 19, 2021 | 21.47 | 21.80 | 21.09 | 21.30 | 26,037 | -0.12(-0.56%) |
Oct 18, 2021 | 21.45 | 21.60 | 20.59 | 21.42 | 29,540 | -0.18(-0.83%) |
Oct 15, 2021 | 21.48 | 21.94 | 21.01 | 21.60 | 8,769 | +0.59(+2.81%) |
Oct 14, 2021 | 21.46 | 21.89 | 21.01 | 21.01 | 34,429 | -0.14(-0.69%) |
Oct 13, 2021 | 20.87 | 21.21 | 20.85 | 21.16 | 12,395 | -0.27(-1.28%) |
Oct 12, 2021 | 21.11 | 21.53 | 20.90 | 21.43 | 26,877 | +0.56(+2.68%) |
Oct 11, 2021 | 21.56 | 21.72 | 20.49 | 20.87 | 17,951 | -0.59(-2.75%) |
Oct 08, 2021 | 21.84 | 21.84 | 21.45 | 21.46 | 9,945 | -0.41(-1.90%) |
Oct 07, 2021 | 21.95 | 21.95 | 21.80 | 21.88 | 8,624 | -0.11(-0.52%) |
Oct 06, 2021 | 22.12 | 22.23 | 21.80 | 21.99 | 18,624 | -0.25(-1.12%) |
Oct 05, 2021 | 22.03 | 22.42 | 21.75 | 22.24 | 70,448 | +0.25(+1.14%) |
Oct 04, 2021 | 23.06 | 23.06 | 21.99 | 21.99 | 20,700 | -0.99(-4.31%) |
Oct 01, 2021 | 22.55 | 23.94 | 22.38 | 22.98 | 48,682 | +0.34(+1.50%) |
Sep 30, 2021 | 23.06 | 23.23 | 22.38 | 22.64 | 46,000 | -0.36(-1.57%) |
Sep 29, 2021 | 23.77 | 23.77 | 22.91 | 23.00 | 118,060 | -0.59(-2.50%) |
Sep 28, 2021 | 24.50 | 24.88 | 23.58 | 23.59 | 26,162 | -0.89(-3.64%) |
Sep 27, 2021 | 23.84 | 24.90 | 23.84 | 24.48 | 25,761 | +0.74(+3.12%) |
Sep 24, 2021 | 24.30 | 24.51 | 23.74 | 23.74 | 6,324 | -0.36(-1.49%) |
Sep 23, 2021 | 23.51 | 24.10 | 23.51 | 24.10 | 10,432 | +0.59(+2.51%) |
Sep 22, 2021 | 23.16 | 24.09 | 23.16 | 23.51 | 22,169 | +0.35(+1.51%) |
Sep 21, 2021 | 23.47 | 23.81 | 22.69 | 23.16 | 15,329 | -0.03(-0.13%) |
Sep 20, 2021 | 24.39 | 24.39 | 23.11 | 23.19 | 18,628 | -1.69(-6.79%) |
Sep 17, 2021 | 24.16 | 24.88 | 24.03 | 24.88 | 19,327 | +0.74(+3.07%) |
Sep 16, 2021 | 24.94 | 25.00 | 23.85 | 24.14 | 16,004 | -0.46(-1.87%) |
Sep 15, 2021 | 24.73 | 25.18 | 24.34 | 24.60 | 19,966 | +0.01(+0.04%) |
Sep 14, 2021 | 24.31 | 24.94 | 24.31 | 24.59 | 11,344 | +0.09(+0.37%) |
Sep 13, 2021 | 24.56 | 24.84 | 23.89 | 24.50 | 17,305 | +0.00(+0.00%) |
Sep 10, 2021 | 24.00 | 24.55 | 23.61 | 24.50 | 19,947 | +0.50(+2.08%) |
Sep 09, 2021 | 23.16 | 24.00 | 23.16 | 24.00 | 8,531 | +0.00(+0.00%) |
Sep 08, 2021 | 23.08 | 24.40 | 23.08 | 24.00 | 17,101 | +0.71(+3.05%) |
Sep 07, 2021 | 22.75 | 23.29 | 22.57 | 23.29 | 41,069 | +0.72(+3.19%) |
Sep 03, 2021 | 22.99 | 23.19 | 22.25 | 22.57 | 13,853 | -0.49(-2.12%) |
Sep 02, 2021 | 24.15 | 24.29 | 22.98 | 23.06 | 26,671 | -0.52(-2.21%) |
Sep 01, 2021 | 23.91 | 24.16 | 23.04 | 23.58 | 20,094 | -0.48(-2.00%) |
Aug 31, 2021 | 25.15 | 25.15 | 23.62 | 24.06 | 28,573 | -1.40(-5.50%) |
Aug 30, 2021 | 23.90 | 25.61 | 23.90 | 25.46 | 24,281 | +1.61(+6.75%) |
Aug 27, 2021 | 22.52 | 23.99 | 22.52 | 23.85 | 23,077 | +1.07(+4.70%) |
Aug 26, 2021 | 23.11 | 23.18 | 22.32 | 22.78 | 24,076 | +0.53(+2.38%) |
Aug 25, 2021 | 23.13 | 23.26 | 22.25 | 22.25 | 16,614 | -0.65(-2.84%) |
Aug 24, 2021 | 23.21 | 23.75 | 22.62 | 22.90 | 29,017 | -0.35(-1.51%) |
Aug 23, 2021 | 23.62 | 23.93 | 23.25 | 23.25 | 15,485 | -0.06(-0.26%) |
Aug 20, 2021 | 22.74 | 23.75 | 22.55 | 23.31 | 17,329 | +0.67(+2.96%) |
Aug 19, 2021 | 22.97 | 23.08 | 22.59 | 22.64 | 12,268 | -0.41(-1.78%) |
Aug 18, 2021 | 24.36 | 24.36 | 23.05 | 23.05 | 16,188 | -1.04(-4.32%) |
Aug 17, 2021 | 24.53 | 25.22 | 24.00 | 24.09 | 25,063 | -0.51(-2.07%) |
Aug 16, 2021 | 24.14 | 24.82 | 23.95 | 24.60 | 8,365 | +0.22(+0.90%) |
Aug 13, 2021 | 26.00 | 26.07 | 24.38 | 24.38 | 23,238 | -1.62(-6.23%) |
Aug 12, 2021 | 26.25 | 26.26 | 25.94 | 26.00 | 17,731 | -0.04(-0.15%) |
Aug 11, 2021 | 27.00 | 27.00 | 25.95 | 26.04 | 21,205 | -0.79(-2.94%) |
Aug 10, 2021 | 26.90 | 27.50 | 26.89 | 26.83 | 19,957 | -0.27(-1.00%) |
Aug 09, 2021 | 27.15 | 27.64 | 26.90 | 27.10 | 15,601 | +0.60(+2.26%) |
Aug 06, 2021 | 26.00 | 26.96 | 26.00 | 26.50 | 45,098 | +0.57(+2.20%) |
Aug 05, 2021 | 29.16 | 29.16 | 25.77 | 25.93 | 61,040 | -1.58(-5.74%) |
Aug 04, 2021 | 29.87 | 29.98 | 27.34 | 27.51 | 63,102 | -2.34(-7.84%) |
Aug 03, 2021 | 28.67 | 30.08 | 28.67 | 29.85 | 27,686 | +0.74(+2.54%) |
Aug 02, 2021 | 28.69 | 29.35 | 28.52 | 29.11 | 24,753 | +0.21(+0.73%) |
Jul 30, 2021 | 28.37 | 28.95 | 28.33 | 28.90 | 18,781 | +0.52(+1.83%) |
Jul 29, 2021 | 28.05 | 28.92 | 28.05 | 28.38 | 12,894 | -0.12(-0.42%) |
Jul 28, 2021 | 27.82 | 28.82 | 27.62 | 28.50 | 22,787 | +1.18(+4.32%) |
Jul 27, 2021 | 27.67 | 28.06 | 27.05 | 27.32 | 10,814 | +0.01(+0.04%) |
Jul 26, 2021 | 27.00 | 28.40 | 26.91 | 27.31 | 85,828 | +0.54(+2.02%) |
Jul 23, 2021 | 27.03 | 27.17 | 26.77 | 26.77 | 11,193 | -0.24(-0.89%) |
Jul 22, 2021 | 27.18 | 27.24 | 26.56 | 27.01 | 20,976 | -0.13(-0.48%) |
Jul 21, 2021 | 27.48 | 28.69 | 27.14 | 27.14 | 20,231 | +0.06(+0.22%) |
Jul 20, 2021 | 26.64 | 27.25 | 26.24 | 27.08 | 27,752 | +1.12(+4.31%) |
Jul 19, 2021 | 26.44 | 26.50 | 25.96 | 25.96 | 29,227 | -0.24(-0.92%) |
Jul 16, 2021 | 26.00 | 26.75 | 26.00 | 26.20 | 24,736 | +0.08(+0.31%) |
Jul 15, 2021 | 26.75 | 27.43 | 26.03 | 26.12 | 12,245 | -0.61(-2.28%) |
Jul 14, 2021 | 27.97 | 27.97 | 26.73 | 26.73 | 21,124 | -1.37(-4.88%) |
Jul 13, 2021 | 27.79 | 28.28 | 27.79 | 28.10 | 14,083 | +0.45(+1.63%) |
Jul 12, 2021 | 27.50 | 28.19 | 27.50 | 27.65 | 24,951 | -0.19(-0.68%) |
Jul 09, 2021 | 27.14 | 28.17 | 27.00 | 27.84 | 42,021 | +0.81(+3.00%) |
Jul 08, 2021 | 26.93 | 28.18 | 26.83 | 27.03 | 21,801 | -0.42(-1.53%) |
Jul 07, 2021 | 27.40 | 27.82 | 26.72 | 27.45 | 20,591 | +0.46(+1.70%) |
Jul 06, 2021 | 27.15 | 27.97 | 26.61 | 26.99 | 28,804 | -0.04(-0.15%) |
Jul 02, 2021 | 27.41 | 27.72 | 26.61 | 27.03 | 51,699 | -0.30(-1.10%) |
Jul 01, 2021 | 28.40 | 28.89 | 27.29 | 27.33 | 50,530 | -0.97(-3.43%) |
Jun 30, 2021 | 27.84 | 28.71 | 27.49 | 28.30 | 12,099 | +0.47(+1.69%) |
Jun 29, 2021 | 28.45 | 29.37 | 27.63 | 27.83 | 13,542 | -0.63(-2.21%) |
Jun 28, 2021 | 29.76 | 30.35 | 27.99 | 28.46 | 15,298 | -1.29(-4.34%) |
Jun 25, 2021 | 29.56 | 29.90 | 29.28 | 29.75 | 48,908 | +0.55(+1.88%) |
Jun 24, 2021 | 28.21 | 29.51 | 27.73 | 29.20 | 14,177 | +1.54(+5.57%) |
Jun 23, 2021 | 27.92 | 28.26 | 27.31 | 27.66 | 25,281 | -0.04(-0.14%) |
Jun 22, 2021 | 29.11 | 29.63 | 27.00 | 27.70 | 39,272 | -1.50(-5.14%) |
Jun 21, 2021 | 27.85 | 29.83 | 27.40 | 29.20 | 37,590 | +1.32(+4.73%) |
Jun 18, 2021 | 28.06 | 28.06 | 27.00 | 27.88 | 31,266 | -0.18(-0.64%) |
Jun 17, 2021 | 28.59 | 28.69 | 27.40 | 28.06 | 21,686 | -0.86(-2.97%) |
Jun 16, 2021 | 28.84 | 30.04 | 28.18 | 28.92 | 26,594 | -0.35(-1.20%) |
Jun 15, 2021 | 29.73 | 29.73 | 28.54 | 29.27 | 12,581 | -0.02(-0.07%) |
Jun 14, 2021 | 29.96 | 30.76 | 28.78 | 29.29 | 32,329 | -0.81(-2.69%) |
Jun 11, 2021 | 29.11 | 30.46 | 29.00 | 30.10 | 26,108 | +0.70(+2.38%) |
Jun 10, 2021 | 29.36 | 29.56 | 28.75 | 29.40 | 32,244 | -0.21(-0.71%) |
Jun 09, 2021 | 29.95 | 30.48 | 29.39 | 29.61 | 14,598 | -0.32(-1.07%) |
Jun 08, 2021 | 31.00 | 31.00 | 29.30 | 29.93 | 11,760 | +0.09(+0.30%) |
Jun 07, 2021 | 29.55 | 30.65 | 29.55 | 29.84 | 28,226 | +0.29(+0.98%) |
Jun 04, 2021 | 30.00 | 30.36 | 28.65 | 29.55 | 45,256 | +0.26(+0.89%) |
Jun 03, 2021 | 30.29 | 31.03 | 28.98 | 29.29 | 29,981 | -0.82(-2.72%) |
Jun 02, 2021 | 31.18 | 32.52 | 29.14 | 30.11 | 48,872 | -0.92(-2.96%) |
Jun 01, 2021 | 29.11 | 31.30 | 29.11 | 31.03 | 43,114 | +1.92(+6.60%) |
May 28, 2021 | 29.80 | 29.96 | 27.91 | 29.11 | 42,136 | +0.55(+1.93%) |
May 27, 2021 | 27.88 | 29.51 | 27.63 | 28.56 | 27,193 | +0.53(+1.89%) |
May 26, 2021 | 27.00 | 28.79 | 27.00 | 28.03 | 25,446 | +0.85(+3.13%) |
May 25, 2021 | 27.30 | 28.48 | 26.97 | 27.18 | 37,972 | -0.64(-2.30%) |
May 24, 2021 | 27.99 | 28.10 | 27.54 | 27.82 | 9,160 | -0.38(-1.35%) |
May 21, 2021 | 28.17 | 30.00 | 28.00 | 28.20 | 17,599 | +0.08(+0.28%) |
May 20, 2021 | 27.92 | 29.18 | 27.27 | 28.12 | 19,396 | +0.09(+0.32%) |
May 19, 2021 | 27.97 | 28.86 | 27.72 | 28.03 | 17,766 | -0.21(-0.74%) |
May 18, 2021 | 27.17 | 28.84 | 27.01 | 28.24 | 39,077 | +1.07(+3.94%) |
May 17, 2021 | 29.52 | 29.66 | 25.25 | 27.17 | 165,107 | -2.13(-7.27%) |
May 14, 2021 | 29.49 | 31.01 | 29.03 | 29.30 | 41,649 | -1.20(-3.93%) |
May 13, 2021 | 33.36 | 34.30 | 30.13 | 30.50 | 42,410 | -3.07(-9.15%) |
May 12, 2021 | 32.60 | 34.69 | 31.28 | 33.57 | 33,171 | +0.82(+2.50%) |
May 11, 2021 | 30.58 | 33.34 | 30.25 | 32.75 | 51,000 | +2.50(+8.26%) |
May 10, 2021 | 31.15 | 32.22 | 29.07 | 30.25 | 50,552 | -0.92(-2.95%) |
May 07, 2021 | 30.72 | 31.45 | 30.72 | 31.17 | 37,754 | +0.07(+0.23%) |
May 06, 2021 | 36.20 | 36.51 | 30.28 | 31.10 | 93,538 | -5.03(-13.92%) |
May 05, 2021 | 34.00 | 36.50 | 33.50 | 36.13 | 97,062 | +2.55(+7.59%) |
May 04, 2021 | 30.61 | 33.75 | 30.61 | 33.58 | 114,029 | +3.16(+10.39%) |
May 03, 2021 | 30.05 | 31.77 | 29.49 | 30.42 | 26,415 | +0.52(+1.74%) |
Apr 30, 2021 | 30.50 | 30.61 | 29.82 | 29.90 | 18,900 | -0.60(-1.97%) |
Apr 29, 2021 | 30.25 | 30.50 | 29.75 | 30.50 | 27,129 | +0.50(+1.67%) |
Apr 28, 2021 | 30.68 | 30.68 | 30.00 | 30.00 | 12,323 | -0.58(-1.90%) |
Apr 27, 2021 | 31.00 | 31.32 | 30.50 | 30.58 | 15,481 | -0.08(-0.26%) |
Apr 26, 2021 | 32.08 | 32.13 | 29.97 | 30.66 | 22,218 | -1.31(-4.10%) |
Apr 23, 2021 | 31.20 | 32.43 | 31.20 | 31.97 | 31,800 | +1.06(+3.43%) |
Apr 22, 2021 | 31.14 | 34.40 | 30.61 | 30.91 | 84,463 | -0.50(-1.59%) |
Apr 21, 2021 | 28.91 | 31.41 | 28.91 | 31.41 | 47,523 | +2.31(+7.94%) |
Apr 20, 2021 | 29.49 | 29.95 | 28.98 | 29.10 | 39,977 | -0.53(-1.79%) |