Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.60 | 32.59 | 31.28 | 32.34 | 269,187 | +0.83(+2.63%) |
Oct 28, 2021 | 30.52 | 31.61 | 30.45 | 31.51 | 165,955 | +1.14(+3.76%) |
Oct 27, 2021 | 31.25 | 31.29 | 30.33 | 30.37 | 135,972 | -0.94(-2.99%) |
Oct 26, 2021 | 31.46 | 31.21 | 31.31 | 133,289 | -0.03(-0.09%) | |
Oct 25, 2021 | 31.00 | 32.72 | 30.87 | 31.34 | 305,684 | +0.51(+1.66%) |
Oct 22, 2021 | 31.15 | 31.38 | 30.50 | 30.82 | 171,721 | -0.23(-0.73%) |
Oct 21, 2021 | 30.27 | 31.34 | 29.65 | 31.05 | 171,488 | +0.70(+2.31%) |
Oct 20, 2021 | 30.31 | 30.68 | 30.06 | 30.35 | 109,914 | -0.10(-0.32%) |
Oct 19, 2021 | 29.49 | 30.55 | 29.32 | 30.45 | 111,452 | +1.01(+3.42%) |
Oct 18, 2021 | 29.53 | 30.58 | 29.42 | 29.44 | 138,811 | -0.51(-1.71%) |
Oct 15, 2021 | 29.77 | 30.33 | 29.40 | 29.96 | 227,936 | +0.72(+2.46%) |
Oct 14, 2021 | 28.26 | 29.29 | 28.23 | 29.24 | 177,604 | +1.50(+5.40%) |
Oct 13, 2021 | 27.37 | 27.81 | 27.24 | 27.74 | 71,391 | +0.40(+1.48%) |
Oct 12, 2021 | 27.40 | 27.53 | 26.81 | 27.33 | 102,844 | +0.13(+0.47%) |
Oct 11, 2021 | 27.78 | 28.26 | 27.17 | 27.21 | 107,042 | -0.62(-2.23%) |
Oct 08, 2021 | 27.95 | 28.81 | 27.62 | 27.83 | 121,519 | +0.07(+0.25%) |
Oct 07, 2021 | 27.68 | 28.37 | 27.62 | 27.76 | 264,664 | +0.34(+1.26%) |
Oct 06, 2021 | 26.43 | 27.42 | 26.16 | 27.41 | 240,951 | +0.72(+2.70%) |
Oct 05, 2021 | 26.70 | 27.02 | 26.40 | 26.69 | 134,319 | +0.03(+0.11%) |
Oct 04, 2021 | 27.56 | 27.91 | 26.49 | 26.66 | 149,480 | -0.94(-3.39%) |
Oct 01, 2021 | 26.67 | 27.74 | 26.67 | 27.60 | 155,378 | +1.05(+3.97%) |
Sep 30, 2021 | 26.54 | 26.89 | 26.42 | 26.55 | 156,935 | +0.05(+0.19%) |
Sep 29, 2021 | 27.58 | 27.58 | 26.42 | 26.50 | 128,834 | -0.81(-2.96%) |
Sep 28, 2021 | 28.59 | 28.59 | 27.03 | 27.30 | 214,223 | -1.34(-4.68%) |
Sep 27, 2021 | 27.47 | 28.95 | 27.47 | 28.64 | 184,070 | +1.17(+4.27%) |
Sep 24, 2021 | 27.45 | 27.83 | 27.22 | 27.47 | 143,694 | -0.11(-0.39%) |
Sep 23, 2021 | 27.00 | 27.89 | 27.00 | 27.58 | 99,420 | +0.73(+2.72%) |
Sep 22, 2021 | 26.77 | 27.14 | 26.38 | 26.85 | 111,956 | +0.53(+2.02%) |
Sep 21, 2021 | 26.70 | 27.30 | 26.31 | 26.32 | 127,490 | -0.26(-0.96%) |
Sep 20, 2021 | 26.44 | 26.84 | 25.93 | 26.57 | 144,140 | -0.79(-2.88%) |
Sep 17, 2021 | 27.03 | 27.47 | 26.54 | 27.36 | 402,471 | +0.47(+1.76%) |
Sep 16, 2021 | 27.35 | 27.74 | 26.87 | 26.89 | 110,237 | -0.50(-1.84%) |
Sep 15, 2021 | 27.33 | 28.07 | 26.98 | 27.39 | 142,379 | +0.21(+0.76%) |
Sep 14, 2021 | 27.11 | 27.23 | 26.33 | 27.19 | 202,901 | +0.21(+0.77%) |
Sep 13, 2021 | 26.60 | 27.23 | 26.30 | 26.98 | 104,614 | +0.57(+2.16%) |
Sep 10, 2021 | 27.42 | 27.60 | 26.31 | 26.41 | 101,663 | -0.60(-2.23%) |
Sep 09, 2021 | 27.30 | 27.81 | 26.60 | 27.01 | 93,010 | -0.35(-1.30%) |
Sep 08, 2021 | 27.10 | 27.64 | 26.36 | 27.36 | 186,629 | +0.13(+0.47%) |
Sep 07, 2021 | 28.00 | 28.29 | 27.19 | 27.24 | 107,074 | -0.95(-3.36%) |
Sep 03, 2021 | 28.64 | 28.98 | 27.60 | 28.18 | 132,151 | -0.48(-1.68%) |
Sep 02, 2021 | 28.63 | 29.06 | 28.27 | 28.66 | 76,029 | +0.18(+0.64%) |
Sep 01, 2021 | 28.33 | 29.04 | 28.33 | 28.48 | 112,734 | +0.19(+0.66%) |
Aug 31, 2021 | 28.00 | 29.05 | 28.00 | 28.30 | 154,534 | +0.43(+1.55%) |
Aug 30, 2021 | 28.29 | 28.51 | 27.76 | 27.86 | 100,495 | -0.37(-1.32%) |
Aug 27, 2021 | 27.65 | 28.52 | 27.60 | 28.24 | 133,639 | +0.86(+3.12%) |
Aug 26, 2021 | 28.32 | 28.64 | 27.37 | 27.38 | 110,680 | -1.11(-3.90%) |
Aug 25, 2021 | 28.86 | 29.16 | 28.41 | 28.49 | 101,582 | -0.20(-0.69%) |
Aug 24, 2021 | 28.49 | 28.93 | 28.08 | 28.69 | 123,023 | +0.24(+0.83%) |
Aug 23, 2021 | 27.75 | 28.47 | 27.26 | 28.45 | 168,027 | +1.07(+3.91%) |
Aug 20, 2021 | 26.75 | 27.38 | 26.46 | 27.38 | 171,146 | +0.44(+1.64%) |
Aug 19, 2021 | 27.37 | 27.63 | 26.74 | 26.94 | 177,229 | -0.84(-3.01%) |
Aug 18, 2021 | 28.53 | 28.53 | 27.68 | 27.77 | 98,045 | -0.29(-1.05%) |
Aug 17, 2021 | 28.16 | 28.53 | 27.74 | 28.07 | 124,366 | -0.45(-1.59%) |
Aug 16, 2021 | 27.37 | 29.15 | 27.37 | 28.52 | 141,737 | -0.51(-1.76%) |
Aug 13, 2021 | 29.98 | 30.12 | 28.94 | 29.03 | 103,621 | -1.01(-3.37%) |
Aug 12, 2021 | 30.64 | 30.64 | 29.75 | 30.05 | 99,781 | -0.65(-2.11%) |
Aug 11, 2021 | 30.48 | 30.70 | 29.84 | 30.69 | 133,395 | +0.24(+0.77%) |
Aug 10, 2021 | 30.12 | 30.81 | 29.65 | 30.46 | 197,742 | +0.35(+1.18%) |
Aug 09, 2021 | 28.09 | 30.44 | 27.71 | 30.10 | 188,095 | +0.30(+1.02%) |
Aug 06, 2021 | 29.89 | 30.03 | 29.31 | 29.80 | 101,115 | +0.20(+0.66%) |
Aug 05, 2021 | 29.43 | 30.14 | 29.22 | 29.60 | 94,473 | +0.37(+1.28%) |
Aug 04, 2021 | 29.57 | 29.93 | 29.16 | 29.23 | 108,928 | -0.63(-2.11%) |
Aug 03, 2021 | 29.54 | 30.13 | 28.83 | 29.86 | 175,359 | +0.21(+0.70%) |