Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.30 | 30.42 | 29.04 | 29.14 | 165,770 | -0.90(-3.00%) |
Oct 28, 2021 | 29.43 | 30.11 | 30.04 | 193,016 | +0.66(+2.25%) | |
Oct 27, 2021 | 30.82 | 30.98 | 29.26 | 29.38 | 163,537 | -1.43(-4.64%) |
Oct 26, 2021 | 30.12 | 30.81 | 226,038 | +0.92(+3.08%) | ||
Oct 25, 2021 | 30.03 | 30.27 | 29.59 | 29.89 | 168,925 | -0.05(-0.17%) |
Oct 22, 2021 | 29.54 | 30.02 | 29.94 | 147,663 | +0.23(+0.77%) | |
Oct 21, 2021 | 28.53 | 30.05 | 28.53 | 29.71 | 157,232 | +1.04(+3.63%) |
Oct 20, 2021 | 28.51 | 29.25 | 28.48 | 28.67 | 116,656 | -0.05(-0.17%) |
Oct 19, 2021 | 28.30 | 29.88 | 28.14 | 28.72 | 278,172 | +0.67(+2.39%) |
Oct 18, 2021 | 27.13 | 28.96 | 27.13 | 28.05 | 337,219 | +0.96(+3.54%) |
Oct 15, 2021 | 27.84 | 29.25 | 26.92 | 27.09 | 441,269 | -0.61(-2.20%) |
Oct 14, 2021 | 31.09 | 31.10 | 26.58 | 27.70 | 1,174,279 | -4.02(-12.67%) |
Oct 13, 2021 | 32.23 | 33.16 | 31.29 | 31.72 | 148,488 | -0.56(-1.73%) |
Oct 12, 2021 | 30.85 | 32.39 | 30.75 | 32.28 | 154,605 | +1.38(+4.47%) |
Oct 11, 2021 | 30.50 | 31.35 | 30.20 | 30.90 | 72,463 | +0.31(+1.01%) |
Oct 08, 2021 | 31.47 | 31.84 | 30.46 | 30.59 | 96,101 | -0.90(-2.86%) |
Oct 07, 2021 | 31.00 | 32.48 | 30.66 | 31.49 | 239,292 | +0.45(+1.45%) |
Oct 06, 2021 | 31.25 | 31.50 | 29.90 | 31.04 | 243,279 | -0.48(-1.52%) |
Oct 05, 2021 | 30.37 | 31.75 | 30.37 | 31.52 | 204,163 | +1.02(+3.34%) |
Oct 04, 2021 | 30.36 | 31.21 | 30.00 | 30.50 | 217,249 | -0.21(-0.68%) |
Oct 01, 2021 | 30.44 | 30.85 | 29.60 | 30.71 | 189,251 | +0.36(+1.19%) |
Sep 30, 2021 | 29.65 | 30.97 | 29.62 | 30.35 | 123,277 | +0.80(+2.71%) |
Sep 29, 2021 | 30.77 | 31.50 | 29.36 | 29.55 | 168,872 | -1.07(-3.49%) |
Sep 28, 2021 | 31.42 | 31.61 | 30.51 | 30.62 | 145,489 | -0.99(-3.13%) |
Sep 27, 2021 | 30.86 | 31.94 | 30.50 | 31.61 | 149,433 | +0.93(+3.03%) |
Sep 24, 2021 | 31.45 | 31.67 | 30.27 | 30.68 | 200,216 | -1.35(-4.21%) |
Sep 23, 2021 | 29.44 | 32.35 | 29.36 | 32.03 | 300,956 | +2.88(+9.88%) |
Sep 22, 2021 | 29.65 | 29.89 | 28.90 | 29.15 | 204,203 | -0.28(-0.95%) |
Sep 21, 2021 | 29.01 | 30.21 | 29.01 | 29.43 | 239,190 | +0.85(+2.97%) |
Sep 20, 2021 | 29.89 | 30.52 | 28.25 | 28.58 | 326,832 | -2.12(-6.91%) |
Sep 17, 2021 | 30.74 | 32.00 | 30.41 | 30.70 | 777,653 | +0.09(+0.29%) |
Sep 16, 2021 | 29.62 | 30.71 | 28.95 | 30.61 | 206,660 | +0.87(+2.93%) |
Sep 15, 2021 | 29.62 | 30.27 | 29.30 | 29.74 | 154,968 | -0.04(-0.13%) |
Sep 14, 2021 | 30.52 | 31.30 | 29.69 | 29.78 | 187,566 | -0.58(-1.91%) |
Sep 13, 2021 | 29.83 | 31.31 | 28.45 | 30.36 | 292,194 | +0.92(+3.12%) |
Sep 10, 2021 | 30.26 | 30.43 | 29.28 | 29.44 | 199,416 | -0.37(-1.24%) |
Sep 09, 2021 | 28.61 | 30.11 | 28.56 | 29.81 | 190,861 | +0.95(+3.29%) |
Sep 08, 2021 | 30.85 | 30.85 | 28.66 | 28.86 | 226,606 | -1.89(-6.15%) |
Sep 07, 2021 | 29.43 | 30.95 | 29.20 | 30.75 | 238,333 | +1.57(+5.38%) |
Sep 03, 2021 | 30.90 | 31.78 | 29.02 | 29.18 | 386,753 | -1.57(-5.11%) |
Sep 02, 2021 | 30.22 | 31.00 | 29.50 | 30.75 | 213,121 | +0.61(+2.02%) |
Sep 01, 2021 | 29.00 | 30.55 | 29.00 | 30.14 | 254,727 | +0.69(+2.34%) |
Aug 31, 2021 | 28.08 | 29.66 | 28.08 | 29.45 | 207,340 | +1.27(+4.51%) |
Aug 30, 2021 | 28.43 | 28.99 | 27.87 | 28.18 | 256,267 | +0.07(+0.25%) |
Aug 27, 2021 | 26.48 | 28.47 | 26.36 | 28.11 | 394,626 | +1.59(+6.00%) |
Aug 26, 2021 | 26.69 | 27.40 | 26.29 | 26.52 | 205,537 | -0.42(-1.56%) |
Aug 25, 2021 | 25.39 | 27.30 | 25.13 | 26.94 | 258,163 | +1.58(+6.23%) |
Aug 24, 2021 | 26.01 | 26.12 | 25.03 | 25.36 | 154,204 | -0.52(-2.01%) |
Aug 23, 2021 | 24.68 | 25.88 | 24.33 | 25.88 | 315,210 | +1.61(+6.63%) |
Aug 20, 2021 | 24.18 | 25.14 | 23.86 | 24.27 | 308,653 | -0.18(-0.74%) |
Aug 19, 2021 | 25.30 | 25.49 | 24.47 | 24.45 | 326,682 | +0.33(+1.37%) |
Aug 18, 2021 | 23.99 | 25.26 | 23.30 | 24.12 | 275,303 | +0.22(+0.92%) |
Aug 17, 2021 | 23.71 | 23.92 | 23.07 | 23.90 | 267,484 | +0.06(+0.25%) |
Aug 16, 2021 | 24.57 | 24.64 | 23.83 | 23.84 | 254,229 | -0.75(-3.05%) |
Aug 13, 2021 | 25.66 | 25.95 | 24.53 | 24.59 | 244,092 | -1.16(-4.50%) |
Aug 12, 2021 | 25.51 | 25.93 | 25.40 | 25.75 | 172,646 | +0.22(+0.86%) |
Aug 11, 2021 | 25.09 | 26.85 | 24.70 | 25.53 | 316,661 | +0.60(+2.41%) |
Aug 10, 2021 | 25.00 | 25.04 | 24.54 | 24.93 | 312,372 | -0.06(-0.24%) |
Aug 09, 2021 | 25.72 | 25.82 | 24.61 | 24.99 | 311,616 | -1.21(-4.62%) |
Aug 06, 2021 | 26.39 | 26.39 | 25.57 | 26.20 | 250,917 | -0.14(-0.53%) |
Aug 05, 2021 | 25.55 | 26.56 | 25.49 | 26.34 | 299,853 | +0.71(+2.77%) |
Aug 04, 2021 | 25.36 | 26.22 | 25.17 | 25.63 | 161,144 | +0.14(+0.55%) |
Aug 03, 2021 | 26.07 | 26.10 | 25.00 | 25.49 | 240,983 | -0.46(-1.77%) |