Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.75 | 28.45 | 27.43 | 28.08 | 518,066 | +0.35(+1.26%) |
Oct 28, 2021 | 26.80 | 27.93 | 26.74 | 27.73 | 419,580 | +1.21(+4.56%) |
Oct 27, 2021 | 26.52 | 26.90 | 25.21 | 26.52 | 784,989 | +0.22(+0.84%) |
Oct 26, 2021 | 27.43 | 26.13 | 26.30 | 717,900 | -1.12(-4.08%) | |
Oct 25, 2021 | 27.82 | 28.81 | 27.32 | 27.42 | 610,128 | -0.18(-0.65%) |
Oct 22, 2021 | 29.94 | 29.94 | 26.91 | 27.60 | 845,695 | -1.69(-5.77%) |
Oct 21, 2021 | 28.96 | 30.25 | 28.81 | 29.29 | 1,150,375 | +0.26(+0.90%) |
Oct 20, 2021 | 28.23 | 29.79 | 26.82 | 29.03 | 2,297,678 | +1.30(+4.69%) |
Oct 19, 2021 | 24.99 | 28.19 | 24.77 | 27.73 | 2,670,472 | +3.07(+12.45%) |
Oct 18, 2021 | 22.93 | 24.84 | 22.44 | 24.66 | 1,099,223 | +1.96(+8.63%) |
Oct 15, 2021 | 23.92 | 23.92 | 22.59 | 22.70 | 469,551 | -0.86(-3.65%) |
Oct 14, 2021 | 24.50 | 24.95 | 23.37 | 23.56 | 851,466 | -0.43(-1.79%) |
Oct 13, 2021 | 23.72 | 24.23 | 23.05 | 23.99 | 1,087,751 | +0.43(+1.83%) |
Oct 12, 2021 | 23.04 | 23.59 | 22.85 | 23.56 | 449,583 | +0.60(+2.61%) |
Oct 11, 2021 | 23.31 | 24.00 | 22.91 | 22.96 | 388,875 | -0.14(-0.61%) |
Oct 08, 2021 | 23.45 | 23.60 | 22.96 | 23.10 | 285,014 | -0.36(-1.53%) |
Oct 07, 2021 | 23.42 | 24.15 | 23.26 | 23.46 | 566,327 | +0.68(+2.99%) |
Oct 06, 2021 | 22.80 | 23.20 | 22.35 | 22.78 | 661,992 | -0.47(-2.02%) |
Oct 05, 2021 | 23.43 | 24.18 | 23.00 | 23.25 | 818,735 | +0.55(+2.42%) |
Oct 04, 2021 | 24.71 | 24.71 | 22.20 | 22.70 | 1,564,381 | -2.15(-8.65%) |
Oct 01, 2021 | 24.35 | 24.99 | 23.50 | 24.85 | 711,235 | +1.28(+5.43%) |
Sep 30, 2021 | 24.53 | 24.61 | 23.30 | 23.57 | 349,264 | -0.57(-2.36%) |
Sep 29, 2021 | 25.12 | 25.30 | 23.74 | 24.14 | 694,694 | -0.75(-3.01%) |
Sep 28, 2021 | 25.79 | 26.09 | 24.48 | 24.89 | 682,399 | -1.41(-5.36%) |
Sep 27, 2021 | 26.00 | 26.88 | 25.86 | 26.30 | 681,434 | +0.68(+2.65%) |
Sep 24, 2021 | 25.66 | 26.13 | 25.02 | 25.62 | 673,214 | -0.28(-1.08%) |
Sep 23, 2021 | 24.06 | 25.98 | 24.06 | 25.90 | 1,223,609 | +2.02(+8.46%) |
Sep 22, 2021 | 22.03 | 24.20 | 22.00 | 23.88 | 831,925 | +2.22(+10.25%) |
Sep 21, 2021 | 22.19 | 22.33 | 21.40 | 21.66 | 425,654 | -0.14(-0.64%) |
Sep 20, 2021 | 21.97 | 22.37 | 21.15 | 21.80 | 997,557 | -1.14(-4.97%) |
Sep 17, 2021 | 22.98 | 23.50 | 22.71 | 22.94 | 1,909,836 | +0.06(+0.26%) |
Sep 16, 2021 | 22.93 | 23.16 | 22.23 | 22.88 | 458,079 | -0.01(-0.04%) |
Sep 15, 2021 | 22.76 | 23.14 | 22.36 | 22.89 | 453,576 | +0.16(+0.70%) |
Sep 14, 2021 | 24.15 | 24.44 | 22.35 | 22.73 | 533,604 | -1.23(-5.13%) |
Sep 13, 2021 | 24.35 | 24.57 | 23.50 | 23.96 | 562,734 | -0.19(-0.79%) |
Sep 10, 2021 | 25.33 | 25.34 | 24.12 | 24.15 | 339,925 | -0.76(-3.05%) |
Sep 09, 2021 | 24.76 | 26.13 | 24.60 | 24.91 | 668,532 | +0.31(+1.26%) |
Sep 08, 2021 | 25.14 | 25.64 | 24.43 | 24.60 | 750,750 | -0.65(-2.57%) |
Sep 07, 2021 | 27.26 | 27.73 | 25.20 | 25.25 | 1,208,946 | -1.92(-7.07%) |
Sep 03, 2021 | 26.60 | 27.40 | 25.93 | 27.17 | 727,488 | +0.72(+2.72%) |
Sep 02, 2021 | 26.52 | 27.19 | 25.45 | 26.45 | 1,106,944 | +0.11(+0.42%) |
Sep 01, 2021 | 24.70 | 27.57 | 24.48 | 26.34 | 1,600,625 | +1.49(+6.00%) |
Aug 31, 2021 | 24.50 | 25.38 | 23.84 | 24.85 | 629,807 | +0.47(+1.93%) |
Aug 30, 2021 | 25.98 | 25.98 | 23.94 | 24.38 | 838,508 | -1.16(-4.54%) |
Aug 27, 2021 | 24.60 | 26.07 | 24.13 | 25.54 | 993,537 | +1.19(+4.89%) |
Aug 26, 2021 | 24.26 | 25.39 | 23.80 | 24.35 | 1,071,660 | -0.06(-0.25%) |
Aug 25, 2021 | 23.16 | 25.42 | 22.60 | 24.41 | 1,957,601 | +1.25(+5.40%) |
Aug 24, 2021 | 22.96 | 23.35 | 22.06 | 23.16 | 774,771 | +0.41(+1.80%) |
Aug 23, 2021 | 21.62 | 23.33 | 21.49 | 22.75 | 1,099,648 | +1.50(+7.06%) |
Aug 20, 2021 | 20.48 | 21.40 | 20.27 | 21.25 | 911,466 | +0.63(+3.06%) |
Aug 19, 2021 | 20.77 | 21.83 | 20.08 | 20.62 | 1,241,584 | -0.51(-2.41%) |
Aug 18, 2021 | 22.50 | 22.67 | 21.07 | 21.13 | 1,676,928 | -1.34(-5.96%) |
Aug 17, 2021 | 23.52 | 23.54 | 22.18 | 22.47 | 1,007,030 | -1.09(-4.63%) |
Aug 16, 2021 | 23.26 | 24.15 | 22.57 | 23.56 | 1,114,333 | -0.42(-1.75%) |
Aug 13, 2021 | 25.32 | 25.39 | 23.34 | 23.98 | 1,207,049 | -1.33(-5.25%) |
Aug 12, 2021 | 25.50 | 26.29 | 24.43 | 25.31 | 1,228,109 | -0.07(-0.28%) |
Aug 11, 2021 | 28.69 | 29.76 | 25.15 | 25.38 | 2,301,225 | -4.11(-13.94%) |
Aug 10, 2021 | 28.02 | 30.00 | 27.16 | 29.49 | 1,259,659 | +1.57(+5.62%) |
Aug 09, 2021 | 26.92 | 29.28 | 26.34 | 27.92 | 1,255,702 | +1.35(+5.08%) |
Aug 06, 2021 | 26.61 | 27.45 | 25.50 | 26.57 | 689,992 | +0.09(+0.34%) |
Aug 05, 2021 | 26.03 | 27.37 | 25.12 | 26.48 | 1,387,989 | +0.39(+1.49%) |
Aug 04, 2021 | 28.05 | 28.47 | 25.86 | 26.09 | 1,112,398 | -2.25(-7.94%) |
Aug 03, 2021 | 28.83 | 29.04 | 27.07 | 28.34 | 537,601 | -0.52(-1.80%) |