Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2021 | 24.75 | 24.75 | 24.75 | 0 | +0.63(+2.61%) | |
Oct 04, 2021 | 24.25 | 24.28 | 23.75 | 24.12 | 548,255 | -0.38(-1.55%) |
Oct 01, 2021 | 24.00 | 24.73 | 24.00 | 24.50 | 308,924 | +0.26(+1.07%) |
Sep 30, 2021 | 24.44 | 24.61 | 23.94 | 24.24 | 418,270 | -0.13(-0.55%) |
Sep 29, 2021 | 24.26 | 24.52 | 24.12 | 24.37 | 365,600 | +0.11(+0.47%) |
Sep 28, 2021 | 24.52 | 24.61 | 24.10 | 24.26 | 297,239 | -0.19(-0.78%) |
Sep 27, 2021 | 23.95 | 24.51 | 23.95 | 24.45 | 351,368 | +0.55(+2.31%) |
Sep 24, 2021 | 24.20 | 24.39 | 23.81 | 23.90 | 403,285 | -0.31(-1.30%) |
Sep 23, 2021 | 24.08 | 24.67 | 24.07 | 24.21 | 743,551 | +0.81(+3.45%) |
Sep 22, 2021 | 22.72 | 23.52 | 22.62 | 23.40 | 155,513 | +0.62(+2.71%) |
Sep 21, 2021 | 22.91 | 23.17 | 22.69 | 22.79 | 67,238 | -0.22(-0.95%) |
Sep 20, 2021 | 23.03 | 23.25 | 22.56 | 23.00 | 126,619 | -0.41(-1.75%) |
Sep 17, 2021 | 23.61 | 23.86 | 23.36 | 23.41 | 256,496 | -0.21(-0.89%) |
Sep 16, 2021 | 23.79 | 23.84 | 23.42 | 23.62 | 90,633 | -0.21(-0.88%) |
Sep 15, 2021 | 23.60 | 23.90 | 23.56 | 23.83 | 114,335 | +0.10(+0.44%) |
Sep 14, 2021 | 23.74 | 24.05 | 23.57 | 23.73 | 139,000 | +0.00(+0.00%) |
Sep 13, 2021 | 23.92 | 23.95 | 23.52 | 23.73 | 170,234 | -0.06(-0.24%) |
Sep 10, 2021 | 24.09 | 24.19 | 23.61 | 23.78 | 88,942 | -0.22(-0.91%) |
Sep 09, 2021 | 24.42 | 24.42 | 23.98 | 24.00 | 63,157 | -0.51(-2.08%) |
Sep 08, 2021 | 24.74 | 24.80 | 24.39 | 24.51 | 86,211 | -0.09(-0.38%) |
Sep 07, 2021 | 24.82 | 24.99 | 24.45 | 24.61 | 96,088 | -0.19(-0.76%) |
Sep 03, 2021 | 24.54 | 24.87 | 24.48 | 24.80 | 137,997 | +0.22(+0.88%) |
Sep 02, 2021 | 24.63 | 24.84 | 24.26 | 24.58 | 96,243 | +0.00(+0.00%) |
Sep 01, 2021 | 25.14 | 25.15 | 24.57 | 24.58 | 150,471 | -0.26(-1.03%) |
Aug 31, 2021 | 25.00 | 25.22 | 24.58 | 24.83 | 60,098 | -0.06(-0.23%) |
Aug 30, 2021 | 24.76 | 25.03 | 24.68 | 24.89 | 52,583 | +0.09(+0.34%) |
Aug 27, 2021 | 24.97 | 24.97 | 24.58 | 24.80 | 32,877 | +0.01(+0.04%) |
Aug 26, 2021 | 25.11 | 25.11 | 24.56 | 24.80 | 47,984 | -0.10(-0.42%) |
Aug 25, 2021 | 24.97 | 25.32 | 24.87 | 24.90 | 73,754 | -0.16(-0.64%) |
Aug 24, 2021 | 25.13 | 25.34 | 24.70 | 25.06 | 79,178 | -0.13(-0.53%) |
Aug 23, 2021 | 25.48 | 25.48 | 25.05 | 25.19 | 83,596 | -0.07(-0.26%) |
Aug 20, 2021 | 25.26 | 25.50 | 25.11 | 25.26 | 100,040 | -0.05(-0.19%) |
Aug 19, 2021 | 25.01 | 25.47 | 24.93 | 25.31 | 116,993 | +0.07(+0.26%) |
Aug 18, 2021 | 25.33 | 25.55 | 25.14 | 25.24 | 146,687 | -0.09(-0.34%) |
Aug 17, 2021 | 25.64 | 25.66 | 25.12 | 25.32 | 93,556 | -0.34(-1.33%) |
Aug 16, 2021 | 25.32 | 25.80 | 25.15 | 25.66 | 122,122 | +0.09(+0.37%) |
Aug 13, 2021 | 24.95 | 25.61 | 24.88 | 25.57 | 88,460 | +0.57(+2.27%) |
Aug 12, 2021 | 25.09 | 25.19 | 24.86 | 25.00 | 133,269 | +0.01(+0.04%) |
Aug 11, 2021 | 24.79 | 25.42 | 24.73 | 24.99 | 75,944 | +0.36(+1.46%) |
Aug 10, 2021 | 23.76 | 25.05 | 23.75 | 24.63 | 131,143 | +0.76(+3.17%) |
Aug 09, 2021 | 22.97 | 23.89 | 22.83 | 23.88 | 160,473 | +1.10(+4.81%) |
Aug 06, 2021 | 22.61 | 22.98 | 22.60 | 22.78 | 267,840 | +0.20(+0.88%) |
Aug 05, 2021 | 21.84 | 22.75 | 21.84 | 22.58 | 148,054 | +0.69(+3.15%) |
Aug 04, 2021 | 22.06 | 22.24 | 21.52 | 21.89 | 124,806 | -0.36(-1.61%) |
Aug 03, 2021 | 22.48 | 22.66 | 22.02 | 22.25 | 125,652 | -0.15(-0.68%) |
Aug 02, 2021 | 22.08 | 22.66 | 22.08 | 22.40 | 231,906 | +0.33(+1.50%) |
Jul 30, 2021 | 22.03 | 22.19 | 21.95 | 22.07 | 90,168 | +0.06(+0.26%) |
Jul 29, 2021 | 22.19 | 22.27 | 21.89 | 22.02 | 69,085 | -0.08(-0.34%) |
Jul 28, 2021 | 22.19 | 22.40 | 22.06 | 22.09 | 104,855 | +0.05(+0.21%) |
Jul 27, 2021 | 21.95 | 22.25 | 21.84 | 22.04 | 48,742 | -0.01(-0.04%) |
Jul 26, 2021 | 21.69 | 22.29 | 21.69 | 22.05 | 64,853 | +0.33(+1.52%) |
Jul 23, 2021 | 22.11 | 22.20 | 21.49 | 21.72 | 247,775 | -0.46(-2.09%) |
Jul 22, 2021 | 22.52 | 22.81 | 22.04 | 22.19 | 76,889 | -0.32(-1.43%) |
Jul 21, 2021 | 22.45 | 22.79 | 22.40 | 22.51 | 72,255 | +0.13(+0.59%) |
Jul 20, 2021 | 22.31 | 22.71 | 22.23 | 22.38 | 107,933 | +0.29(+1.33%) |
Jul 19, 2021 | 22.31 | 22.73 | 21.88 | 22.08 | 128,432 | -0.54(-2.38%) |
Jul 16, 2021 | 23.25 | 23.38 | 22.56 | 22.62 | 90,842 | -0.62(-2.68%) |
Jul 15, 2021 | 23.26 | 23.56 | 23.14 | 23.25 | 77,229 | -0.12(-0.53%) |
Jul 14, 2021 | 23.36 | 23.62 | 23.25 | 23.37 | 32,573 | +0.01(+0.04%) |
Jul 13, 2021 | 23.44 | 23.74 | 23.20 | 23.36 | 96,201 | -0.11(-0.48%) |
Jul 12, 2021 | 23.41 | 23.75 | 23.26 | 23.47 | 79,295 | -0.10(-0.44%) |
Jul 09, 2021 | 23.63 | 24.14 | 23.24 | 23.58 | 126,128 | +0.00(+0.00%) |
Jul 08, 2021 | 23.40 | 23.88 | 23.24 | 23.58 | 92,889 | -0.12(-0.52%) |
Jul 07, 2021 | 23.58 | 24.14 | 23.45 | 23.70 | 82,745 | +0.04(+0.16%) |
Jul 06, 2021 | 23.53 | 23.94 | 23.40 | 23.66 | 100,752 | +0.17(+0.72%) |
Jul 02, 2021 | 23.85 | 23.93 | 23.16 | 23.49 | 86,498 | -0.32(-1.35%) |
Jul 01, 2021 | 23.18 | 24.05 | 23.18 | 23.81 | 140,885 | +0.63(+2.73%) |
Jun 30, 2021 | 22.86 | 23.24 | 22.78 | 23.18 | 103,776 | +0.26(+1.16%) |
Jun 29, 2021 | 23.07 | 23.10 | 22.66 | 22.91 | 55,417 | -0.03(-0.12%) |
Jun 28, 2021 | 23.44 | 23.56 | 22.73 | 22.94 | 66,508 | -0.60(-2.53%) |
Jun 25, 2021 | 23.17 | 23.76 | 23.13 | 23.54 | 205,666 | +0.39(+1.67%) |
Jun 24, 2021 | 22.87 | 23.26 | 22.87 | 23.15 | 50,675 | +0.28(+1.24%) |
Jun 23, 2021 | 22.69 | 23.52 | 22.69 | 22.87 | 112,353 | +0.18(+0.79%) |
Jun 22, 2021 | 22.59 | 22.89 | 22.34 | 22.69 | 92,976 | +0.10(+0.46%) |
Jun 21, 2021 | 22.38 | 22.82 | 22.31 | 22.58 | 55,529 | +0.35(+1.57%) |
Jun 18, 2021 | 22.15 | 22.59 | 21.88 | 22.23 | 163,432 | -0.26(-1.14%) |
Jun 17, 2021 | 22.95 | 22.97 | 21.95 | 22.49 | 100,062 | -0.26(-1.12%) |
Jun 16, 2021 | 22.86 | 22.97 | 22.62 | 22.74 | 50,483 | -0.06(-0.25%) |
Jun 15, 2021 | 22.75 | 22.88 | 22.55 | 22.80 | 53,060 | +0.09(+0.42%) |
Jun 14, 2021 | 23.19 | 23.30 | 22.61 | 22.71 | 63,561 | -0.38(-1.64%) |
Jun 11, 2021 | 23.23 | 23.42 | 22.79 | 23.08 | 68,478 | +0.04(+0.16%) |
Jun 10, 2021 | 23.34 | 23.42 | 22.91 | 23.05 | 93,598 | -0.31(-1.34%) |
Jun 09, 2021 | 23.40 | 23.42 | 23.18 | 23.36 | 113,434 | -0.01(-0.04%) |
Jun 08, 2021 | 23.40 | 23.54 | 23.29 | 23.37 | 88,846 | +0.02(+0.08%) |
Jun 07, 2021 | 24.25 | 24.26 | 23.32 | 23.35 | 113,654 | -0.80(-3.33%) |
Jun 04, 2021 | 24.05 | 24.52 | 23.65 | 24.15 | 181,207 | -0.02(-0.08%) |
Jun 03, 2021 | 23.51 | 24.48 | 23.23 | 24.17 | 153,349 | +0.68(+2.90%) |
Jun 02, 2021 | 23.42 | 23.73 | 23.25 | 23.49 | 112,321 | -0.06(-0.24%) |
Jun 01, 2021 | 23.30 | 23.69 | 23.19 | 23.55 | 91,317 | +0.33(+1.43%) |
May 28, 2021 | 23.17 | 23.37 | 22.96 | 23.22 | 84,032 | +0.06(+0.24%) |
May 27, 2021 | 23.27 | 23.55 | 23.07 | 23.16 | 81,934 | -0.02(-0.08%) |
May 26, 2021 | 23.55 | 23.66 | 22.74 | 23.18 | 184,938 | -0.67(-2.80%) |
May 25, 2021 | 24.67 | 24.67 | 23.71 | 23.85 | 129,237 | -0.75(-3.06%) |
May 24, 2021 | 24.84 | 24.91 | 24.24 | 24.60 | 68,532 | -0.11(-0.46%) |
May 21, 2021 | 24.75 | 25.27 | 24.60 | 24.71 | 59,367 | +0.00(+0.00%) |
May 20, 2021 | 24.56 | 25.21 | 24.25 | 24.71 | 51,647 | +0.11(+0.46%) |
May 19, 2021 | 24.43 | 24.83 | 24.30 | 24.60 | 125,894 | -0.23(-0.95%) |
May 18, 2021 | 24.98 | 25.10 | 24.77 | 24.83 | 72,495 | -0.34(-1.34%) |
May 17, 2021 | 25.15 | 25.41 | 25.03 | 25.17 | 51,634 | -0.06(-0.22%) |
May 14, 2021 | 25.46 | 25.46 | 25.10 | 25.23 | 36,309 | -0.21(-0.81%) |
May 13, 2021 | 25.02 | 25.58 | 24.90 | 25.43 | 67,545 | +0.52(+2.07%) |
May 12, 2021 | 25.17 | 25.31 | 24.76 | 24.92 | 74,969 | -0.39(-1.52%) |
May 11, 2021 | 25.23 | 25.40 | 25.00 | 25.30 | 170,908 | -0.15(-0.59%) |
May 10, 2021 | 25.75 | 25.94 | 25.32 | 25.45 | 110,060 | -0.13(-0.51%) |
May 07, 2021 | 25.61 | 25.89 | 25.37 | 25.58 | 78,614 | +0.02(+0.07%) |
May 06, 2021 | 25.41 | 25.81 | 24.95 | 25.57 | 103,882 | +0.20(+0.78%) |
May 05, 2021 | 25.54 | 25.73 | 25.27 | 25.37 | 97,765 | +0.00(+0.00%) |
May 04, 2021 | 24.76 | 25.38 | 24.71 | 25.37 | 89,000 | +0.54(+2.16%) |
May 03, 2021 | 25.31 | 25.80 | 24.76 | 24.83 | 116,081 | -0.40(-1.60%) |
Apr 30, 2021 | 25.29 | 25.46 | 24.86 | 25.24 | 124,951 | +0.08(+0.34%) |
Apr 29, 2021 | 25.80 | 26.11 | 24.36 | 25.15 | 190,862 | -0.66(-2.55%) |
Apr 28, 2021 | 25.89 | 26.38 | 25.54 | 25.81 | 57,507 | -0.08(-0.33%) |
Apr 27, 2021 | 26.04 | 26.12 | 25.71 | 25.89 | 117,294 | +0.01(+0.04%) |
Apr 26, 2021 | 26.23 | 26.46 | 25.83 | 25.89 | 50,041 | -0.31(-1.18%) |
Apr 23, 2021 | 25.57 | 26.62 | 25.57 | 26.20 | 100,472 | +0.66(+2.58%) |
Apr 22, 2021 | 25.69 | 25.76 | 25.26 | 25.54 | 134,876 | -0.06(-0.22%) |
Apr 21, 2021 | 25.26 | 25.69 | 25.23 | 25.59 | 90,997 | +0.21(+0.81%) |
Apr 20, 2021 | 25.21 | 25.57 | 24.90 | 25.39 | 241,272 | +0.08(+0.33%) |
Apr 19, 2021 | 25.43 | 25.79 | 25.05 | 25.30 | 88,953 | -0.07(-0.26%) |
Apr 16, 2021 | 25.32 | 25.42 | 25.05 | 25.37 | 116,330 | +0.28(+1.12%) |
Apr 15, 2021 | 24.84 | 25.36 | 24.84 | 25.09 | 67,290 | +0.26(+1.06%) |
Apr 14, 2021 | 25.17 | 25.84 | 24.71 | 24.82 | 90,587 | -0.23(-0.90%) |
Apr 13, 2021 | 25.38 | 25.49 | 24.84 | 25.05 | 88,123 | -0.18(-0.71%) |
Apr 12, 2021 | 24.42 | 25.43 | 24.42 | 25.23 | 231,471 | +0.74(+3.03%) |
Apr 09, 2021 | 24.18 | 24.49 | 23.87 | 24.49 | 107,283 | +0.37(+1.52%) |
Apr 08, 2021 | 24.33 | 24.47 | 24.00 | 24.12 | 73,479 | -0.26(-1.08%) |
Apr 07, 2021 | 24.80 | 24.80 | 24.26 | 24.38 | 77,370 | -0.41(-1.67%) |
Apr 06, 2021 | 24.71 | 24.84 | 24.47 | 24.80 | 134,088 | +0.23(+0.92%) |
Apr 05, 2021 | 24.14 | 24.99 | 23.99 | 24.57 | 209,582 | +0.61(+2.55%) |
Apr 01, 2021 | 23.87 | 24.27 | 23.69 | 23.96 | 117,926 | +0.08(+0.35%) |
Mar 31, 2021 | 24.14 | 24.29 | 23.69 | 23.87 | 79,079 | -0.25(-1.05%) |
Mar 30, 2021 | 24.42 | 24.63 | 23.86 | 24.13 | 75,455 | -0.31(-1.27%) |
Mar 29, 2021 | 24.17 | 24.64 | 23.84 | 24.44 | 193,245 | -0.24(-0.99%) |
Mar 26, 2021 | 24.51 | 24.68 | 23.76 | 24.68 | 142,299 | +0.38(+1.55%) |
Mar 25, 2021 | 23.62 | 24.38 | 23.12 | 24.31 | 99,809 | +0.69(+2.90%) |
Mar 24, 2021 | 23.99 | 24.43 | 23.50 | 23.62 | 97,305 | -0.17(-0.71%) |
Mar 23, 2021 | 24.64 | 24.64 | 23.62 | 23.79 | 88,959 | -0.77(-3.14%) |
Mar 22, 2021 | 24.80 | 25.03 | 24.07 | 24.56 | 62,013 | +0.00(+0.00%) |
Mar 19, 2021 | 24.76 | 24.85 | 23.55 | 24.56 | 258,843 | -0.12(-0.50%) |
Mar 18, 2021 | 25.27 | 25.71 | 24.64 | 24.68 | 63,796 | -0.76(-2.99%) |
Mar 17, 2021 | 24.94 | 25.68 | 24.90 | 25.44 | 93,366 | +0.31(+1.23%) |
Mar 16, 2021 | 25.23 | 25.60 | 24.76 | 25.13 | 79,049 | -0.24(-0.96%) |
Mar 15, 2021 | 25.14 | 25.47 | 24.76 | 25.38 | 95,237 | +0.50(+2.03%) |
Mar 12, 2021 | 24.29 | 24.94 | 24.27 | 24.87 | 77,917 | +0.38(+1.56%) |
Mar 11, 2021 | 24.49 | 24.99 | 24.13 | 24.49 | 80,028 | +0.30(+1.24%) |
Mar 10, 2021 | 25.00 | 25.43 | 23.95 | 24.19 | 145,828 | -0.57(-2.30%) |
Mar 09, 2021 | 24.29 | 24.99 | 24.29 | 24.76 | 115,678 | +0.49(+2.00%) |
Mar 08, 2021 | 23.98 | 24.95 | 23.71 | 24.27 | 218,696 | +0.53(+2.24%) |
Mar 05, 2021 | 23.23 | 23.80 | 22.85 | 23.74 | 115,163 | +0.49(+2.09%) |
Mar 04, 2021 | 23.67 | 24.45 | 22.88 | 23.26 | 104,803 | -0.50(-2.12%) |
Mar 03, 2021 | 23.71 | 24.75 | 23.28 | 23.76 | 134,157 | -0.15(-0.63%) |
Mar 02, 2021 | 24.28 | 24.42 | 23.39 | 23.91 | 139,742 | -0.50(-2.07%) |
Mar 01, 2021 | 23.94 | 24.74 | 23.70 | 24.41 | 275,009 | +0.74(+3.12%) |
Feb 26, 2021 | 23.43 | 24.06 | 22.90 | 23.68 | 333,288 | +0.08(+0.36%) |
Feb 25, 2021 | 23.73 | 23.73 | 22.04 | 23.59 | 449,982 | +1.86(+8.56%) |
Feb 24, 2021 | 22.41 | 23.08 | 21.67 | 21.73 | 586,190 | -0.69(-3.08%) |
Feb 23, 2021 | 18.97 | 22.49 | 18.96 | 22.42 | 778,566 | +3.97(+21.52%) |
Feb 22, 2021 | 18.79 | 18.91 | 18.30 | 18.45 | 58,503 | -0.32(-1.69%) |
Feb 19, 2021 | 18.89 | 19.00 | 18.69 | 18.77 | 46,129 | +0.34(+1.82%) |
Feb 18, 2021 | 18.52 | 18.65 | 18.22 | 18.43 | 83,184 | -0.07(-0.40%) |
Feb 17, 2021 | 18.23 | 18.82 | 18.01 | 18.51 | 127,643 | +0.47(+2.59%) |
Feb 16, 2021 | 17.75 | 18.77 | 17.75 | 18.04 | 147,777 | +0.88(+5.12%) |
Feb 12, 2021 | 17.10 | 17.23 | 16.82 | 17.16 | 56,939 | -0.02(-0.11%) |
Feb 11, 2021 | 17.66 | 17.66 | 17.09 | 17.18 | 37,547 | -0.31(-1.76%) |
Feb 10, 2021 | 17.71 | 18.02 | 17.48 | 17.49 | 51,666 | -0.11(-0.64%) |
Feb 09, 2021 | 17.41 | 17.70 | 17.18 | 17.60 | 48,236 | +0.08(+0.48%) |
Feb 08, 2021 | 17.50 | 17.61 | 17.29 | 17.52 | 53,631 | +0.16(+0.91%) |
Feb 05, 2021 | 17.02 | 17.51 | 16.95 | 17.36 | 60,471 | +0.41(+2.43%) |
Feb 04, 2021 | 16.93 | 17.10 | 16.54 | 16.95 | 80,729 | +0.04(+0.22%) |
Feb 03, 2021 | 16.72 | 17.16 | 16.40 | 16.91 | 44,223 | +0.32(+1.91%) |
Feb 02, 2021 | 16.47 | 16.97 | 16.33 | 16.59 | 66,703 | +0.27(+1.66%) |