Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.79 | 24.89 | 24.57 | 24.70 | 600,175 | -0.03(-0.14%) |
Oct 28, 2021 | 24.45 | 24.78 | 24.38 | 24.73 | 457,727 | +0.29(+1.17%) |
Oct 27, 2021 | 24.85 | 24.93 | 24.36 | 24.45 | 506,121 | -0.28(-1.12%) |
Oct 26, 2021 | 24.67 | 24.73 | 423,208 | +0.11(+0.44%) | ||
Oct 25, 2021 | 24.44 | 24.73 | 24.15 | 24.62 | 589,519 | +0.21(+0.86%) |
Oct 22, 2021 | 24.57 | 24.77 | 24.36 | 24.41 | 532,064 | -0.18(-0.75%) |
Oct 21, 2021 | 24.79 | 25.02 | 24.55 | 24.59 | 420,810 | -0.18(-0.71%) |
Oct 20, 2021 | 24.57 | 25.00 | 24.55 | 24.77 | 581,721 | +0.22(+0.89%) |
Oct 19, 2021 | 24.57 | 24.57 | 24.23 | 24.55 | 472,862 | +0.07(+0.27%) |
Oct 18, 2021 | 24.25 | 24.63 | 24.15 | 24.48 | 537,717 | +0.31(+1.28%) |
Oct 15, 2021 | 24.75 | 24.82 | 24.15 | 24.17 | 749,870 | -0.55(-2.21%) |
Oct 14, 2021 | 24.81 | 24.87 | 24.58 | 24.72 | 423,369 | +0.05(+0.20%) |
Oct 13, 2021 | 24.74 | 24.88 | 24.54 | 24.67 | 418,630 | -0.11(-0.44%) |
Oct 12, 2021 | 24.72 | 24.90 | 24.57 | 24.78 | 465,906 | +0.13(+0.51%) |
Oct 11, 2021 | 24.50 | 24.78 | 24.42 | 24.65 | 386,362 | +0.17(+0.69%) |
Oct 08, 2021 | 24.67 | 24.81 | 24.46 | 24.48 | 444,850 | -0.18(-0.75%) |
Oct 07, 2021 | 24.70 | 25.04 | 24.61 | 24.67 | 811,940 | -0.11(-0.44%) |
Oct 06, 2021 | 24.85 | 24.88 | 24.47 | 24.78 | 557,882 | -0.10(-0.40%) |
Oct 05, 2021 | 25.08 | 25.18 | 24.63 | 24.88 | 894,015 | -0.39(-1.56%) |
Oct 04, 2021 | 25.09 | 25.66 | 25.09 | 25.27 | 986,858 | +0.08(+0.30%) |
Oct 01, 2021 | 25.34 | 25.48 | 25.09 | 25.20 | 730,209 | +0.12(+0.47%) |
Sep 30, 2021 | 26.08 | 26.08 | 25.08 | 25.08 | 1,101,779 | -1.05(-4.01%) |
Sep 29, 2021 | 25.15 | 26.16 | 25.15 | 26.13 | 752,601 | +0.91(+3.61%) |
Sep 28, 2021 | 25.50 | 25.63 | 25.13 | 25.22 | 705,992 | -0.21(-0.84%) |
Sep 27, 2021 | 24.92 | 25.84 | 24.84 | 25.43 | 1,249,193 | +0.72(+2.91%) |
Sep 24, 2021 | 24.89 | 25.07 | 24.70 | 24.71 | 591,031 | -0.17(-0.70%) |
Sep 23, 2021 | 25.01 | 25.23 | 24.74 | 24.89 | 649,777 | -0.10(-0.40%) |
Sep 22, 2021 | 25.03 | 25.23 | 24.93 | 24.99 | 666,137 | +0.10(+0.40%) |
Sep 21, 2021 | 24.75 | 25.01 | 24.56 | 24.89 | 674,224 | +0.21(+0.84%) |
Sep 20, 2021 | 24.61 | 24.78 | 24.45 | 24.68 | 867,184 | -0.10(-0.40%) |
Sep 17, 2021 | 24.40 | 24.92 | 24.28 | 24.78 | 1,637,416 | +0.45(+1.87%) |
Sep 16, 2021 | 24.33 | 24.53 | 23.98 | 24.32 | 832,196 | +0.00(+0.00%) |
Sep 15, 2021 | 24.42 | 24.54 | 24.23 | 24.32 | 720,183 | -0.09(-0.37%) |
Sep 14, 2021 | 24.40 | 24.42 | 24.05 | 24.42 | 577,392 | +0.07(+0.27%) |
Sep 13, 2021 | 24.74 | 24.99 | 24.34 | 24.35 | 1,178,870 | -0.40(-1.63%) |
Sep 10, 2021 | 24.65 | 24.88 | 24.42 | 24.75 | 525,753 | +0.03(+0.13%) |
Sep 09, 2021 | 25.08 | 25.08 | 24.63 | 24.72 | 803,902 | -0.50(-2.00%) |
Sep 08, 2021 | 24.86 | 25.37 | 24.82 | 25.22 | 633,476 | +0.36(+1.46%) |
Sep 07, 2021 | 25.04 | 25.19 | 24.74 | 24.86 | 700,255 | -0.34(-1.34%) |
Sep 03, 2021 | 25.09 | 25.26 | 25.01 | 25.20 | 509,565 | +0.06(+0.23%) |
Sep 02, 2021 | 25.05 | 25.32 | 25.03 | 25.14 | 715,495 | +0.21(+0.83%) |
Sep 01, 2021 | 25.13 | 25.21 | 24.62 | 24.94 | 625,500 | -0.14(-0.56%) |
Aug 31, 2021 | 24.46 | 25.15 | 24.33 | 25.08 | 1,254,177 | +0.71(+2.92%) |
Aug 30, 2021 | 24.25 | 24.58 | 24.18 | 24.37 | 423,413 | +0.16(+0.65%) |
Aug 27, 2021 | 24.08 | 24.32 | 23.87 | 24.21 | 741,344 | +0.19(+0.79%) |
Aug 26, 2021 | 24.33 | 24.46 | 23.92 | 24.02 | 631,193 | -0.34(-1.39%) |
Aug 25, 2021 | 23.99 | 24.68 | 23.86 | 24.36 | 981,623 | +0.32(+1.34%) |
Aug 24, 2021 | 23.58 | 24.08 | 23.29 | 24.04 | 1,527,140 | +0.45(+1.93%) |
Aug 23, 2021 | 23.95 | 24.08 | 23.54 | 23.58 | 2,155,500 | -1.21(-4.87%) |
Aug 20, 2021 | 24.41 | 24.92 | 24.28 | 24.79 | 881,087 | +0.38(+1.56%) |
Aug 19, 2021 | 24.56 | 24.78 | 24.23 | 24.41 | 702,405 | -0.23(-0.94%) |
Aug 18, 2021 | 25.18 | 25.18 | 24.37 | 24.64 | 1,130,719 | -0.53(-2.10%) |
Aug 17, 2021 | 24.65 | 25.32 | 24.70 | 25.17 | 709,615 | +0.47(+1.91%) |
Aug 16, 2021 | 24.83 | 24.84 | 24.47 | 24.70 | 636,826 | -0.13(-0.53%) |
Aug 13, 2021 | 25.03 | 25.10 | 24.77 | 24.83 | 644,944 | -0.08(-0.33%) |
Aug 12, 2021 | 25.18 | 25.28 | 24.75 | 24.91 | 673,432 | -0.27(-1.08%) |
Aug 11, 2021 | 25.19 | 25.43 | 25.05 | 25.18 | 632,669 | +0.15(+0.59%) |
Aug 10, 2021 | 24.62 | 25.16 | 24.51 | 25.03 | 1,042,316 | +0.41(+1.68%) |
Aug 09, 2021 | 24.06 | 24.69 | 24.03 | 24.62 | 780,894 | +0.59(+2.48%) |
Aug 06, 2021 | 23.28 | 24.49 | 23.05 | 24.03 | 2,218,255 | +0.78(+3.34%) |
Aug 05, 2021 | 23.13 | 23.49 | 22.95 | 23.25 | 1,866,201 | +0.13(+0.57%) |
Aug 04, 2021 | 23.80 | 23.91 | 23.08 | 23.12 | 1,680,570 | -0.75(-3.15%) |
Aug 03, 2021 | 23.71 | 24.02 | 23.41 | 23.87 | 907,781 | +0.07(+0.28%) |