Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.64 | 25.75 | 25.12 | 25.47 | 37,439 | -0.12(-0.49%) |
Oct 28, 2021 | 25.71 | 26.11 | 25.24 | 25.60 | 43,680 | +0.17(+0.68%) |
Oct 27, 2021 | 25.52 | 25.81 | 25.04 | 25.42 | 46,340 | -0.11(-0.41%) |
Oct 26, 2021 | 25.89 | 25.53 | 42,089 | -0.34(-1.30%) | ||
Oct 25, 2021 | 25.62 | 25.94 | 25.42 | 25.87 | 31,132 | +0.35(+1.35%) |
Oct 22, 2021 | 25.69 | 26.97 | 25.42 | 25.52 | 26,446 | +0.10(+0.38%) |
Oct 21, 2021 | 26.04 | 26.04 | 24.57 | 25.42 | 71,367 | -0.21(-0.82%) |
Oct 20, 2021 | 25.66 | 26.37 | 25.48 | 25.64 | 35,307 | +0.07(+0.26%) |
Oct 19, 2021 | 25.53 | 25.65 | 24.92 | 25.57 | 36,254 | +0.11(+0.41%) |
Oct 18, 2021 | 25.14 | 25.60 | 24.63 | 25.46 | 55,867 | +0.38(+1.53%) |
Oct 15, 2021 | 25.18 | 25.45 | 24.34 | 25.08 | 113,927 | +0.36(+1.48%) |
Oct 14, 2021 | 24.65 | 24.98 | 24.58 | 24.71 | 37,917 | +0.25(+1.02%) |
Oct 13, 2021 | 24.33 | 24.47 | 23.97 | 24.47 | 34,565 | +0.15(+0.63%) |
Oct 12, 2021 | 24.01 | 24.43 | 23.86 | 24.31 | 21,171 | +0.08(+0.32%) |
Oct 11, 2021 | 24.90 | 24.90 | 24.19 | 24.23 | 18,222 | -0.42(-1.71%) |
Oct 08, 2021 | 24.50 | 25.12 | 24.21 | 24.66 | 27,624 | -0.06(-0.23%) |
Oct 07, 2021 | 24.93 | 25.14 | 23.70 | 24.71 | 83,614 | +0.17(+0.70%) |
Oct 06, 2021 | 24.29 | 24.79 | 22.96 | 24.54 | 39,805 | -0.06(-0.23%) |
Oct 05, 2021 | 24.47 | 24.75 | 24.28 | 24.60 | 36,958 | +0.28(+1.14%) |
Oct 04, 2021 | 24.45 | 24.86 | 23.82 | 24.32 | 22,223 | -0.12(-0.51%) |
Oct 01, 2021 | 23.91 | 24.56 | 22.72 | 24.45 | 103,593 | +0.71(+2.99%) |
Sep 30, 2021 | 23.92 | 24.36 | 23.61 | 23.74 | 47,297 | -0.07(-0.28%) |
Sep 29, 2021 | 23.45 | 23.84 | 23.45 | 23.80 | 40,445 | +0.30(+1.27%) |
Sep 28, 2021 | 24.31 | 24.88 | 23.48 | 23.51 | 67,554 | -0.72(-2.97%) |
Sep 27, 2021 | 24.04 | 24.48 | 23.87 | 24.23 | 111,292 | +0.41(+1.73%) |
Sep 24, 2021 | 23.62 | 24.30 | 23.27 | 23.81 | 49,543 | -0.11(-0.44%) |
Sep 23, 2021 | 23.67 | 23.90 | 23.37 | 23.92 | 30,254 | +0.59(+2.51%) |
Sep 22, 2021 | 23.37 | 23.68 | 23.32 | 23.33 | 28,776 | +0.29(+1.25%) |
Sep 21, 2021 | 23.16 | 23.53 | 22.69 | 23.05 | 107,723 | +0.16(+0.71%) |
Sep 20, 2021 | 22.82 | 22.98 | 22.36 | 22.88 | 73,376 | -0.57(-2.41%) |
Sep 17, 2021 | 23.57 | 23.63 | 23.12 | 23.45 | 341,822 | -0.13(-0.57%) |
Sep 16, 2021 | 24.33 | 24.33 | 23.51 | 23.58 | 45,236 | -0.77(-3.15%) |
Sep 15, 2021 | 24.69 | 24.69 | 23.82 | 24.35 | 48,718 | -0.26(-1.05%) |
Sep 14, 2021 | 25.64 | 25.64 | 24.53 | 24.61 | 103,344 | -0.76(-2.99%) |
Sep 13, 2021 | 24.79 | 26.37 | 24.79 | 25.37 | 203,434 | +0.89(+3.65%) |
Sep 10, 2021 | 24.64 | 24.64 | 24.39 | 24.47 | 49,606 | +0.01(+0.04%) |
Sep 09, 2021 | 24.63 | 24.74 | 24.47 | 24.47 | 47,045 | -0.22(-0.89%) |
Sep 08, 2021 | 24.93 | 25.13 | 24.66 | 24.69 | 48,038 | -0.44(-1.76%) |
Sep 07, 2021 | 25.47 | 27.07 | 24.98 | 25.13 | 47,848 | -0.12(-0.46%) |
Sep 03, 2021 | 25.19 | 26.35 | 24.99 | 25.24 | 44,331 | +0.07(+0.27%) |
Sep 02, 2021 | 25.58 | 25.58 | 25.14 | 25.18 | 37,247 | -0.22(-0.87%) |
Sep 01, 2021 | 25.67 | 25.78 | 25.14 | 25.40 | 47,943 | -0.10(-0.38%) |
Aug 31, 2021 | 25.39 | 26.01 | 25.39 | 25.49 | 57,923 | +0.03(+0.11%) |
Aug 30, 2021 | 23.99 | 25.82 | 23.99 | 25.46 | 207,629 | +1.81(+7.67%) |
Aug 27, 2021 | 23.01 | 23.84 | 22.73 | 23.65 | 55,184 | +0.62(+2.71%) |
Aug 26, 2021 | 22.95 | 23.18 | 22.71 | 23.03 | 52,657 | -0.08(-0.33%) |
Aug 25, 2021 | 22.96 | 23.48 | 22.85 | 23.10 | 43,053 | -0.08(-0.33%) |
Aug 24, 2021 | 22.98 | 23.39 | 22.97 | 23.18 | 34,289 | +0.10(+0.42%) |
Aug 23, 2021 | 23.34 | 23.60 | 23.04 | 23.08 | 32,648 | -0.20(-0.87%) |
Aug 20, 2021 | 22.66 | 23.34 | 22.59 | 23.29 | 87,758 | +0.50(+2.19%) |
Aug 19, 2021 | 23.15 | 23.29 | 22.52 | 22.79 | 61,780 | -0.47(-2.02%) |
Aug 18, 2021 | 23.32 | 23.75 | 23.20 | 23.26 | 47,321 | -0.11(-0.45%) |
Aug 17, 2021 | 22.85 | 23.44 | 22.85 | 23.36 | 75,361 | +0.34(+1.46%) |
Aug 16, 2021 | 23.03 | 23.22 | 22.86 | 23.03 | 41,538 | -0.10(-0.41%) |
Aug 13, 2021 | 23.34 | 23.46 | 22.72 | 23.12 | 77,508 | -0.27(-1.15%) |
Aug 12, 2021 | 23.16 | 23.57 | 22.97 | 23.39 | 34,901 | +0.14(+0.62%) |
Aug 11, 2021 | 22.93 | 23.32 | 22.79 | 23.25 | 70,031 | +0.33(+1.42%) |
Aug 10, 2021 | 22.47 | 23.01 | 22.44 | 22.92 | 45,984 | +0.23(+1.01%) |
Aug 09, 2021 | 22.21 | 22.83 | 22.21 | 22.69 | 70,855 | +0.28(+1.24%) |
Aug 06, 2021 | 21.43 | 22.50 | 21.43 | 22.41 | 50,549 | +0.63(+2.91%) |
Aug 05, 2021 | 21.47 | 21.98 | 21.31 | 21.78 | 74,542 | +0.48(+2.25%) |
Aug 04, 2021 | 21.31 | 21.51 | 20.93 | 21.30 | 57,289 | -0.10(-0.45%) |
Aug 03, 2021 | 21.49 | 21.71 | 20.87 | 21.40 | 63,433 | +0.17(+0.81%) |