Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.55 | 25.54 | 24.37 | 25.51 | 168,843 | +0.53(+2.12%) |
Oct 28, 2021 | 25.33 | 25.45 | 24.65 | 24.98 | 152,454 | -0.47(-1.85%) |
Oct 27, 2021 | 27.15 | 27.23 | 25.28 | 25.45 | 272,958 | -1.77(-6.50%) |
Oct 26, 2021 | 26.97 | 27.22 | 322,085 | +0.34(+1.26%) | ||
Oct 25, 2021 | 26.83 | 27.17 | 26.53 | 26.88 | 112,391 | +0.08(+0.30%) |
Oct 22, 2021 | 26.59 | 26.85 | 26.43 | 26.80 | 61,315 | +0.07(+0.26%) |
Oct 21, 2021 | 26.89 | 27.10 | 26.61 | 26.73 | 61,400 | -0.17(-0.63%) |
Oct 20, 2021 | 26.89 | 27.24 | 26.59 | 26.90 | 60,939 | +0.15(+0.56%) |
Oct 19, 2021 | 26.94 | 27.13 | 26.47 | 26.75 | 107,025 | +0.00(+0.00%) |
Oct 18, 2021 | 25.89 | 26.77 | 25.89 | 26.75 | 95,960 | +0.71(+2.73%) |
Oct 15, 2021 | 27.02 | 27.02 | 26.04 | 26.04 | 106,744 | -0.46(-1.74%) |
Oct 14, 2021 | 26.45 | 26.62 | 26.17 | 26.50 | 73,791 | +0.43(+1.65%) |
Oct 13, 2021 | 26.07 | 26.49 | 26.02 | 26.07 | 61,740 | +0.13(+0.50%) |
Oct 12, 2021 | 25.77 | 26.18 | 25.67 | 25.94 | 68,665 | +0.22(+0.86%) |
Oct 11, 2021 | 25.99 | 26.50 | 25.70 | 25.72 | 64,970 | -0.44(-1.68%) |
Oct 08, 2021 | 26.61 | 26.80 | 26.08 | 26.16 | 59,298 | -0.50(-1.88%) |
Oct 07, 2021 | 26.01 | 26.96 | 26.00 | 26.66 | 83,892 | +0.83(+3.21%) |
Oct 06, 2021 | 25.33 | 25.92 | 25.33 | 25.83 | 85,621 | +0.13(+0.51%) |
Oct 05, 2021 | 25.53 | 25.81 | 25.30 | 25.70 | 89,384 | +0.40(+1.58%) |
Oct 04, 2021 | 25.69 | 25.76 | 24.92 | 25.30 | 125,456 | -0.38(-1.48%) |
Oct 01, 2021 | 25.50 | 26.20 | 25.16 | 25.68 | 167,018 | +0.45(+1.78%) |
Sep 30, 2021 | 26.07 | 26.20 | 25.20 | 25.23 | 109,321 | -0.57(-2.21%) |
Sep 29, 2021 | 26.30 | 26.40 | 25.70 | 25.80 | 106,594 | -0.23(-0.88%) |
Sep 28, 2021 | 26.49 | 26.49 | 25.90 | 26.03 | 121,480 | -0.82(-3.05%) |
Sep 27, 2021 | 26.25 | 27.12 | 25.91 | 26.85 | 148,095 | +0.58(+2.21%) |
Sep 24, 2021 | 26.23 | 26.58 | 26.05 | 26.27 | 60,043 | -0.28(-1.05%) |
Sep 23, 2021 | 26.74 | 26.79 | 26.46 | 26.55 | 73,223 | -0.05(-0.19%) |
Sep 22, 2021 | 26.29 | 26.92 | 26.01 | 26.60 | 129,539 | +0.43(+1.64%) |
Sep 21, 2021 | 26.32 | 26.84 | 25.92 | 26.17 | 198,996 | -0.07(-0.27%) |
Sep 20, 2021 | 28.26 | 28.55 | 26.23 | 26.24 | 315,823 | -2.02(-7.15%) |
Sep 17, 2021 | 27.50 | 29.42 | 27.41 | 28.26 | 697,623 | +1.29(+4.78%) |
Sep 16, 2021 | 27.18 | 27.38 | 26.90 | 26.97 | 176,789 | -0.13(-0.48%) |
Sep 15, 2021 | 26.59 | 27.13 | 26.59 | 27.10 | 142,539 | +0.32(+1.19%) |
Sep 14, 2021 | 26.99 | 27.10 | 26.52 | 26.78 | 141,137 | -0.15(-0.56%) |
Sep 13, 2021 | 26.88 | 27.33 | 26.37 | 26.93 | 156,822 | +0.11(+0.41%) |
Sep 10, 2021 | 25.84 | 27.00 | 25.69 | 26.82 | 249,680 | +1.19(+4.64%) |
Sep 09, 2021 | 25.57 | 26.00 | 25.57 | 25.63 | 96,801 | -0.19(-0.74%) |
Sep 08, 2021 | 25.63 | 26.10 | 25.07 | 25.82 | 182,545 | +0.00(+0.00%) |
Sep 07, 2021 | 27.05 | 27.12 | 25.81 | 25.82 | 144,230 | -1.30(-4.79%) |
Sep 03, 2021 | 26.44 | 27.13 | 26.44 | 27.12 | 169,592 | +0.58(+2.19%) |
Sep 02, 2021 | 26.20 | 26.87 | 26.15 | 26.54 | 115,681 | +0.50(+1.92%) |
Sep 01, 2021 | 25.63 | 26.23 | 25.42 | 26.04 | 180,577 | +0.42(+1.64%) |
Aug 31, 2021 | 25.61 | 25.94 | 25.28 | 25.62 | 152,583 | +0.00(+0.00%) |
Aug 30, 2021 | 25.70 | 25.84 | 25.42 | 25.62 | 163,493 | +0.01(+0.04%) |
Aug 27, 2021 | 24.84 | 25.90 | 24.84 | 25.61 | 212,054 | +0.69(+2.77%) |
Aug 26, 2021 | 24.35 | 25.12 | 24.35 | 24.92 | 115,784 | +0.42(+1.71%) |
Aug 25, 2021 | 24.40 | 24.86 | 24.39 | 24.50 | 167,825 | +0.16(+0.66%) |
Aug 24, 2021 | 24.30 | 24.52 | 24.12 | 24.34 | 167,038 | +0.20(+0.83%) |
Aug 23, 2021 | 23.35 | 24.18 | 23.35 | 24.14 | 136,974 | +0.79(+3.38%) |
Aug 20, 2021 | 22.83 | 23.59 | 22.83 | 23.35 | 167,612 | +0.45(+1.97%) |
Aug 19, 2021 | 22.65 | 23.22 | 22.65 | 22.90 | 137,370 | -0.06(-0.26%) |
Aug 18, 2021 | 22.86 | 23.48 | 22.86 | 22.96 | 277,389 | +0.02(+0.09%) |
Aug 17, 2021 | 22.96 | 23.43 | 22.75 | 22.94 | 204,034 | -0.30(-1.29%) |
Aug 16, 2021 | 23.08 | 23.55 | 22.80 | 23.24 | 176,844 | -0.14(-0.60%) |
Aug 13, 2021 | 23.50 | 23.75 | 23.26 | 23.38 | 144,732 | -0.28(-1.18%) |
Aug 12, 2021 | 23.89 | 24.02 | 23.55 | 23.66 | 132,449 | -0.21(-0.88%) |
Aug 11, 2021 | 23.72 | 23.94 | 23.46 | 23.87 | 157,171 | -0.02(-0.08%) |
Aug 10, 2021 | 23.50 | 24.24 | 23.33 | 23.89 | 328,875 | +0.35(+1.49%) |
Aug 09, 2021 | 24.14 | 24.14 | 23.14 | 23.54 | 231,216 | -0.90(-3.68%) |
Aug 06, 2021 | 24.77 | 24.85 | 23.73 | 24.44 | 148,027 | -0.01(-0.04%) |
Aug 05, 2021 | 23.03 | 24.66 | 22.71 | 24.45 | 280,486 | +1.76(+7.76%) |
Aug 04, 2021 | 23.10 | 23.55 | 22.63 | 22.69 | 145,849 | -0.60(-2.58%) |
Aug 03, 2021 | 23.17 | 23.39 | 22.77 | 23.29 | 104,747 | +0.12(+0.52%) |