Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.77 | 27.57 | 26.41 | 27.47 | 1,764,323 | +0.50(+1.85%) |
Oct 28, 2021 | 25.91 | 27.00 | 25.31 | 26.97 | 1,816,521 | +1.06(+4.09%) |
Oct 27, 2021 | 27.07 | 27.40 | 25.76 | 25.91 | 1,758,848 | -1.35(-4.95%) |
Oct 26, 2021 | 27.98 | 27.26 | 2,748,641 | -0.29(-1.05%) | ||
Oct 25, 2021 | 26.95 | 27.74 | 26.51 | 27.55 | 1,228,992 | +0.51(+1.89%) |
Oct 22, 2021 | 27.28 | 28.47 | 26.82 | 27.04 | 1,799,799 | -0.17(-0.62%) |
Oct 21, 2021 | 26.88 | 28.29 | 26.53 | 27.21 | 3,102,207 | +0.24(+0.89%) |
Oct 20, 2021 | 27.38 | 27.40 | 26.45 | 26.97 | 1,051,768 | -0.24(-0.88%) |
Oct 19, 2021 | 27.15 | 27.52 | 26.73 | 27.21 | 2,138,907 | +0.26(+0.96%) |
Oct 18, 2021 | 25.46 | 27.06 | 25.00 | 26.95 | 2,336,431 | +1.35(+5.27%) |
Oct 15, 2021 | 26.58 | 26.58 | 25.56 | 25.60 | 1,614,465 | -0.71(-2.70%) |
Oct 14, 2021 | 26.33 | 26.95 | 26.05 | 26.31 | 4,692,664 | +0.40(+1.54%) |
Oct 13, 2021 | 25.83 | 26.02 | 25.16 | 25.91 | 3,502,876 | +0.17(+0.66%) |
Oct 12, 2021 | 24.57 | 25.89 | 24.15 | 25.74 | 4,066,243 | +1.36(+5.58%) |
Oct 11, 2021 | 25.09 | 25.31 | 23.82 | 24.38 | 3,894,203 | -0.80(-3.18%) |
Oct 08, 2021 | 27.41 | 27.72 | 25.10 | 25.18 | 2,496,748 | -1.54(-5.76%) |
Oct 07, 2021 | 26.42 | 28.08 | 26.42 | 26.72 | 3,110,290 | +0.56(+2.14%) |
Oct 06, 2021 | 25.98 | 26.33 | 25.66 | 26.16 | 1,795,642 | -0.17(-0.65%) |
Oct 05, 2021 | 25.52 | 26.85 | 25.40 | 26.33 | 1,600,693 | +0.28(+1.07%) |
Oct 04, 2021 | 27.09 | 27.48 | 25.98 | 26.05 | 998,304 | -0.45(-1.70%) |
Oct 01, 2021 | 26.21 | 26.58 | 25.53 | 26.50 | 1,426,824 | +0.53(+2.04%) |
Sep 30, 2021 | 26.23 | 26.52 | 25.29 | 25.97 | 2,217,765 | -0.12(-0.46%) |
Sep 29, 2021 | 26.75 | 27.03 | 26.05 | 26.09 | 1,784,187 | -0.39(-1.47%) |
Sep 28, 2021 | 27.28 | 27.55 | 25.49 | 26.48 | 3,348,728 | -1.32(-4.75%) |
Sep 27, 2021 | 27.74 | 28.21 | 27.35 | 27.80 | 1,303,349 | +0.22(+0.80%) |
Sep 24, 2021 | 28.39 | 28.47 | 27.43 | 27.58 | 1,412,989 | -0.68(-2.41%) |
Sep 23, 2021 | 27.33 | 28.62 | 27.16 | 28.26 | 4,111,511 | +1.14(+4.20%) |
Sep 22, 2021 | 26.58 | 27.39 | 26.13 | 27.12 | 3,972,452 | +0.62(+2.34%) |
Sep 21, 2021 | 25.36 | 27.09 | 25.35 | 26.50 | 2,871,799 | +1.34(+5.33%) |
Sep 20, 2021 | 24.90 | 25.86 | 24.46 | 25.16 | 3,368,740 | -0.71(-2.74%) |
Sep 17, 2021 | 26.06 | 26.94 | 25.53 | 25.87 | 8,533,683 | -0.13(-0.50%) |
Sep 16, 2021 | 25.00 | 26.10 | 24.60 | 26.00 | 2,439,422 | +1.12(+4.50%) |
Sep 15, 2021 | 25.26 | 25.71 | 24.77 | 24.88 | 1,762,546 | -0.74(-2.89%) |
Sep 14, 2021 | 26.21 | 26.36 | 24.68 | 25.62 | 2,174,616 | -0.33(-1.27%) |
Sep 13, 2021 | 26.16 | 26.25 | 24.85 | 25.95 | 4,876,313 | -0.21(-0.80%) |
Sep 10, 2021 | 24.13 | 26.56 | 23.97 | 26.16 | 12,427,586 | +2.19(+9.14%) |
Sep 09, 2021 | 25.62 | 26.47 | 23.77 | 23.97 | 12,445,509 | -3.53(-12.84%) |
Sep 08, 2021 | 26.94 | 27.98 | 26.39 | 27.50 | 2,205,695 | +0.43(+1.59%) |
Sep 07, 2021 | 28.20 | 28.37 | 27.04 | 27.07 | 1,555,901 | -0.72(-2.59%) |
Sep 03, 2021 | 27.18 | 28.14 | 26.78 | 27.79 | 1,993,120 | +0.96(+3.58%) |
Sep 02, 2021 | 27.50 | 27.80 | 26.54 | 26.83 | 1,903,690 | -0.60(-2.19%) |
Sep 01, 2021 | 25.97 | 27.57 | 25.92 | 27.43 | 2,884,697 | +1.72(+6.69%) |
Aug 31, 2021 | 24.83 | 25.90 | 24.75 | 25.71 | 2,203,743 | +0.87(+3.50%) |
Aug 30, 2021 | 24.62 | 25.20 | 24.10 | 24.84 | 1,678,956 | +0.26(+1.06%) |
Aug 27, 2021 | 24.32 | 24.81 | 23.09 | 24.58 | 2,299,961 | +0.61(+2.54%) |
Aug 26, 2021 | 23.52 | 25.20 | 23.03 | 23.97 | 3,995,971 | +0.96(+4.17%) |
Aug 25, 2021 | 22.91 | 23.94 | 22.66 | 23.01 | 2,351,495 | +0.29(+1.28%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.64 | 22.72 | 1,730,153 | +0.79(+3.60%) |
Aug 23, 2021 | 22.32 | 22.54 | 21.61 | 21.93 | 1,444,624 | +0.36(+1.67%) |
Aug 20, 2021 | 21.25 | 21.90 | 21.02 | 21.57 | 1,132,583 | +0.13(+0.61%) |
Aug 19, 2021 | 21.75 | 22.31 | 21.32 | 21.44 | 1,254,262 | -0.71(-3.21%) |
Aug 18, 2021 | 21.57 | 22.85 | 21.27 | 22.15 | 2,212,850 | +0.64(+2.98%) |
Aug 17, 2021 | 22.26 | 22.68 | 21.46 | 21.51 | 1,562,737 | -0.81(-3.63%) |
Aug 16, 2021 | 22.87 | 22.89 | 21.33 | 22.32 | 2,745,780 | -0.48(-2.11%) |
Aug 13, 2021 | 20.57 | 23.40 | 20.46 | 22.80 | 8,612,848 | +2.17(+10.52%) |
Aug 12, 2021 | 20.34 | 20.66 | 19.92 | 20.63 | 3,739,093 | +0.28(+1.38%) |
Aug 11, 2021 | 20.37 | 20.62 | 19.48 | 20.35 | 6,681,226 | +1.60(+8.53%) |
Aug 10, 2021 | 18.35 | 18.77 | 17.79 | 18.75 | 2,842,435 | +0.35(+1.90%) |
Aug 09, 2021 | 18.38 | 18.78 | 18.27 | 18.40 | 1,775,449 | -0.02(-0.11%) |
Aug 06, 2021 | 18.58 | 18.80 | 18.29 | 18.42 | 694,199 | -0.08(-0.43%) |
Aug 05, 2021 | 18.73 | 18.81 | 18.19 | 18.50 | 881,064 | -0.01(-0.05%) |
Aug 04, 2021 | 18.39 | 18.83 | 18.17 | 18.51 | 1,207,823 | +0.01(+0.05%) |
Aug 03, 2021 | 18.10 | 18.68 | 17.99 | 18.50 | 1,672,638 | +0.46(+2.55%) |