Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.76 | 23.91 | 23.74 | 23.91 | 976 | -0.31(-1.28%) |
Oct 28, 2021 | 24.15 | 24.22 | 24.15 | 24.22 | 771 | +0.15(+0.61%) |
Oct 27, 2021 | 24.09 | 24.15 | 23.97 | 24.07 | 2,634 | +0.16(+0.67%) |
Oct 26, 2021 | 23.82 | 23.98 | 23.91 | 552 | -0.18(-0.75%) | |
Oct 25, 2021 | 23.69 | 24.14 | 23.69 | 24.09 | 900 | +0.27(+1.11%) |
Oct 22, 2021 | 24.00 | 24.12 | 23.71 | 23.82 | 2,905 | +0.14(+0.61%) |
Oct 21, 2021 | 23.68 | 23.68 | 23.68 | 23.68 | 91 | -0.10(-0.42%) |
Oct 20, 2021 | 23.78 | 23.78 | 23.78 | 23.78 | 27 | +0.14(+0.58%) |
Oct 19, 2021 | 23.69 | 23.69 | 23.64 | 23.64 | 968 | +0.00(+0.02%) |
Oct 18, 2021 | 23.69 | 23.69 | 23.64 | 23.64 | 726 | -0.11(-0.48%) |
Oct 15, 2021 | 23.75 | 23.75 | 23.70 | 23.75 | 2,006 | -0.35(-1.43%) |
Oct 14, 2021 | 24.16 | 24.19 | 24.09 | 24.10 | 2,323 | +0.10(+0.42%) |
Oct 13, 2021 | 23.97 | 24.09 | 23.97 | 24.00 | 3,282 | +0.54(+2.30%) |
Oct 12, 2021 | 23.45 | 23.46 | 23.45 | 23.46 | 320 | +0.06(+0.26%) |
Oct 11, 2021 | 23.42 | 23.42 | 23.40 | 23.40 | 186 | -0.12(-0.49%) |
Oct 08, 2021 | 23.57 | 23.58 | 23.42 | 23.52 | 715 | -0.08(-0.33%) |
Oct 07, 2021 | 23.61 | 23.67 | 23.55 | 23.59 | 1,006 | -0.13(-0.56%) |
Oct 06, 2021 | 23.64 | 23.74 | 23.64 | 23.73 | 972 | -0.01(-0.04%) |
Oct 05, 2021 | 23.67 | 23.73 | 23.66 | 23.73 | 1,685 | -0.10(-0.42%) |
Oct 04, 2021 | 23.72 | 23.89 | 23.70 | 23.84 | 2,542 | +0.08(+0.33%) |
Oct 01, 2021 | 23.81 | 23.81 | 23.69 | 23.76 | 2,482 | +0.14(+0.58%) |
Sep 30, 2021 | 23.42 | 23.70 | 23.42 | 23.62 | 1,044 | +0.39(+1.70%) |
Sep 29, 2021 | 23.46 | 23.46 | 23.23 | 23.23 | 225 | -0.23(-0.98%) |
Sep 28, 2021 | 23.37 | 23.54 | 23.37 | 23.45 | 1,601 | -0.19(-0.80%) |
Sep 27, 2021 | 23.45 | 23.64 | 23.41 | 23.64 | 686 | -0.12(-0.53%) |
Sep 24, 2021 | 23.93 | 23.93 | 23.69 | 23.77 | 3,187 | -0.16(-0.67%) |
Sep 23, 2021 | 24.17 | 24.17 | 23.89 | 23.93 | 1,792 | -0.29(-1.19%) |
Sep 22, 2021 | 24.34 | 24.34 | 24.22 | 24.22 | 964 | -0.09(-0.35%) |
Sep 21, 2021 | 24.36 | 24.36 | 24.25 | 24.30 | 2,066 | +0.23(+0.96%) |
Sep 20, 2021 | 24.05 | 24.12 | 24.02 | 24.07 | 2,479 | +0.12(+0.52%) |
Sep 17, 2021 | 24.22 | 24.22 | 23.89 | 23.95 | 2,646 | -0.10(-0.42%) |
Sep 16, 2021 | 24.45 | 24.45 | 23.97 | 24.05 | 4,325 | -0.55(-2.26%) |
Sep 15, 2021 | 24.92 | 24.92 | 24.51 | 24.61 | 4,647 | -0.08(-0.32%) |
Sep 14, 2021 | 24.73 | 24.76 | 24.46 | 24.68 | 2,302 | +0.05(+0.22%) |
Sep 13, 2021 | 24.63 | 24.65 | 24.60 | 24.63 | 2,119 | +0.11(+0.45%) |
Sep 10, 2021 | 24.65 | 24.67 | 24.52 | 24.52 | 1,737 | -0.03(-0.12%) |
Sep 09, 2021 | 24.63 | 24.63 | 24.49 | 24.55 | 1,508 | +0.17(+0.68%) |
Sep 08, 2021 | 24.46 | 24.46 | 24.38 | 24.38 | 459 | -0.13(-0.52%) |
Sep 07, 2021 | 24.69 | 24.69 | 24.47 | 24.51 | 13,978 | -0.54(-2.17%) |
Sep 03, 2021 | 24.92 | 25.17 | 24.92 | 25.05 | 6,152 | +0.30(+1.21%) |
Sep 02, 2021 | 24.80 | 24.80 | 24.75 | 24.75 | 429 | -0.03(-0.13%) |
Sep 01, 2021 | 24.73 | 24.79 | 24.73 | 24.79 | 2,260 | -0.05(-0.20%) |
Aug 31, 2021 | 24.88 | 24.88 | 24.80 | 24.84 | 1,199 | +0.09(+0.34%) |
Aug 30, 2021 | 24.99 | 24.99 | 24.75 | 24.75 | 1,537 | -0.04(-0.16%) |
Aug 27, 2021 | 24.69 | 24.82 | 24.69 | 24.79 | 305 | +0.40(+1.64%) |
Aug 26, 2021 | 24.37 | 24.39 | 24.37 | 24.39 | 327 | -0.00(-0.02%) |
Aug 25, 2021 | 24.41 | 24.41 | 24.39 | 24.39 | 417 | -0.27(-1.11%) |
Aug 24, 2021 | 24.66 | 24.74 | 24.22 | 24.67 | 7,111 | -0.01(-0.03%) |
Aug 23, 2021 | 24.60 | 24.70 | 24.60 | 24.68 | 2,356 | +0.42(+1.71%) |
Aug 20, 2021 | 24.33 | 24.36 | 24.26 | 24.26 | 683 | -0.02(-0.08%) |
Aug 19, 2021 | 24.22 | 24.28 | 24.22 | 24.28 | 791 | -0.03(-0.13%) |
Aug 18, 2021 | 24.31 | 24.31 | 24.17 | 24.31 | 415 | +0.00(+0.02%) |
Aug 17, 2021 | 24.38 | 24.38 | 24.25 | 24.30 | 3,422 | -0.05(-0.21%) |
Aug 16, 2021 | 24.29 | 24.43 | 24.25 | 24.36 | 5,964 | +0.20(+0.81%) |
Aug 13, 2021 | 23.96 | 24.16 | 23.96 | 24.16 | 13,152 | +0.43(+1.83%) |
Aug 12, 2021 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | -0.01(-0.04%) |
Aug 11, 2021 | 23.46 | 23.74 | 23.46 | 23.74 | 385 | +0.32(+1.36%) |
Aug 10, 2021 | 23.44 | 23.51 | 23.41 | 23.42 | 1,417 | -0.10(-0.44%) |
Aug 09, 2021 | 23.74 | 23.98 | 23.52 | 23.52 | 2,438 | -0.59(-2.47%) |
Aug 06, 2021 | 24.20 | 24.20 | 24.08 | 24.11 | 2,870 | -0.85(-3.42%) |
Aug 05, 2021 | 25.05 | 25.05 | 24.97 | 24.97 | 202 | -0.07(-0.29%) |
Aug 04, 2021 | 25.09 | 25.09 | 25.04 | 25.04 | 360 | +0.01(+0.04%) |
Aug 03, 2021 | 25.07 | 25.12 | 25.03 | 25.03 | 596 | -0.05(-0.22%) |