Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.36 | 25.01 | 23.78 | 24.13 | 319,641 | -0.46(-1.87%) |
Oct 28, 2021 | 23.78 | 24.64 | 23.47 | 24.59 | 749,554 | +0.73(+3.06%) |
Oct 27, 2021 | 24.70 | 26.67 | 23.86 | 23.86 | 1,813,087 | -0.76(-3.09%) |
Oct 26, 2021 | 27.20 | 24.62 | 1,374,089 | -2.49(-9.18%) | ||
Oct 25, 2021 | 26.25 | 27.57 | 26.18 | 27.11 | 751,242 | +1.05(+4.03%) |
Oct 22, 2021 | 26.50 | 27.00 | 25.02 | 26.06 | 926,793 | -0.19(-0.72%) |
Oct 21, 2021 | 25.27 | 26.88 | 24.94 | 26.25 | 973,301 | +0.98(+3.88%) |
Oct 20, 2021 | 24.10 | 25.80 | 24.10 | 25.27 | 930,966 | +1.13(+4.68%) |
Oct 19, 2021 | 23.76 | 24.45 | 23.02 | 24.14 | 977,559 | +0.89(+3.83%) |
Oct 18, 2021 | 22.21 | 23.65 | 22.00 | 23.25 | 675,271 | +0.97(+4.35%) |
Oct 15, 2021 | 22.68 | 23.29 | 22.11 | 22.28 | 695,900 | -0.25(-1.11%) |
Oct 14, 2021 | 22.19 | 22.95 | 21.47 | 22.53 | 885,124 | +0.72(+3.30%) |
Oct 13, 2021 | 21.20 | 22.15 | 21.07 | 21.81 | 690,077 | +0.67(+3.17%) |
Oct 12, 2021 | 21.17 | 22.06 | 21.05 | 21.14 | 571,710 | +0.01(+0.05%) |
Oct 11, 2021 | 21.95 | 22.46 | 21.04 | 21.13 | 814,140 | -0.57(-2.63%) |
Oct 08, 2021 | 22.34 | 22.50 | 21.67 | 21.70 | 400,005 | -0.38(-1.72%) |
Oct 07, 2021 | 22.00 | 23.25 | 21.72 | 22.08 | 1,204,933 | +0.77(+3.61%) |
Oct 06, 2021 | 21.50 | 22.13 | 21.01 | 21.31 | 897,257 | -0.62(-2.83%) |
Oct 05, 2021 | 21.78 | 22.45 | 21.51 | 21.93 | 727,934 | +0.32(+1.48%) |
Oct 04, 2021 | 23.24 | 23.24 | 21.56 | 21.61 | 642,193 | -1.64(-7.05%) |
Oct 01, 2021 | 23.91 | 24.20 | 22.60 | 23.25 | 888,656 | -0.66(-2.76%) |
Sep 30, 2021 | 24.40 | 24.78 | 23.51 | 23.91 | 429,821 | +0.13(+0.55%) |
Sep 29, 2021 | 25.33 | 25.40 | 23.70 | 23.78 | 632,224 | -1.28(-5.11%) |
Sep 28, 2021 | 26.32 | 26.46 | 24.88 | 25.06 | 505,333 | -1.46(-5.51%) |
Sep 27, 2021 | 26.31 | 26.92 | 25.22 | 26.52 | 513,543 | +0.58(+2.24%) |
Sep 24, 2021 | 27.00 | 27.11 | 25.85 | 25.94 | 538,882 | -1.17(-4.32%) |
Sep 23, 2021 | 26.96 | 27.33 | 26.12 | 27.11 | 562,334 | +0.40(+1.50%) |
Sep 22, 2021 | 25.71 | 26.98 | 25.71 | 26.71 | 759,616 | +1.37(+5.41%) |
Sep 21, 2021 | 25.10 | 25.55 | 24.79 | 25.34 | 575,934 | +0.71(+2.88%) |
Sep 20, 2021 | 24.81 | 25.13 | 24.05 | 24.63 | 979,727 | -1.90(-7.16%) |
Sep 17, 2021 | 25.28 | 26.62 | 25.28 | 26.53 | 1,642,139 | +1.25(+4.94%) |
Sep 16, 2021 | 24.20 | 25.43 | 24.17 | 25.28 | 403,911 | +0.37(+1.49%) |
Sep 15, 2021 | 24.55 | 25.27 | 23.90 | 24.91 | 668,877 | +0.41(+1.67%) |
Sep 14, 2021 | 25.60 | 26.36 | 24.13 | 24.50 | 845,675 | -0.94(-3.69%) |
Sep 13, 2021 | 26.20 | 26.67 | 25.30 | 25.44 | 820,874 | -0.91(-3.45%) |
Sep 10, 2021 | 27.31 | 27.44 | 26.20 | 26.35 | 423,916 | -0.82(-3.02%) |
Sep 09, 2021 | 26.40 | 27.74 | 25.85 | 27.17 | 582,875 | +0.43(+1.61%) |
Sep 08, 2021 | 28.65 | 28.80 | 26.28 | 26.74 | 1,011,577 | -1.86(-6.50%) |
Sep 07, 2021 | 28.25 | 29.20 | 27.79 | 28.60 | 802,370 | +0.67(+2.40%) |
Sep 03, 2021 | 27.70 | 29.33 | 27.35 | 27.93 | 1,055,379 | +0.86(+3.18%) |
Sep 02, 2021 | 26.83 | 28.88 | 26.83 | 27.07 | 971,485 | +0.24(+0.89%) |
Sep 01, 2021 | 27.00 | 27.45 | 26.45 | 26.83 | 674,270 | -0.37(-1.36%) |
Aug 31, 2021 | 25.61 | 27.64 | 25.55 | 27.20 | 813,069 | +1.41(+5.47%) |
Aug 30, 2021 | 25.84 | 26.44 | 25.10 | 25.79 | 409,903 | -0.05(-0.19%) |
Aug 27, 2021 | 27.13 | 27.13 | 25.26 | 25.84 | 649,177 | -0.22(-0.84%) |
Aug 26, 2021 | 25.01 | 27.65 | 25.00 | 26.06 | 1,172,317 | +0.60(+2.36%) |
Aug 25, 2021 | 23.46 | 25.90 | 22.71 | 25.46 | 1,758,675 | +0.01(+0.04%) |
Aug 24, 2021 | 25.00 | 25.84 | 24.34 | 25.45 | 1,489,236 | +1.56(+6.53%) |
Aug 23, 2021 | 23.00 | 24.13 | 22.90 | 23.89 | 760,910 | +1.24(+5.47%) |
Aug 20, 2021 | 21.51 | 23.20 | 21.42 | 22.65 | 911,193 | +1.39(+6.54%) |
Aug 19, 2021 | 23.09 | 23.82 | 21.00 | 21.26 | 1,836,789 | -2.92(-12.08%) |
Aug 18, 2021 | 24.47 | 24.95 | 23.07 | 24.18 | 721,637 | +0.26(+1.09%) |
Aug 17, 2021 | 23.05 | 24.22 | 22.80 | 23.92 | 484,616 | +0.30(+1.27%) |
Aug 16, 2021 | 23.82 | 24.18 | 22.75 | 23.62 | 658,869 | -0.56(-2.32%) |
Aug 13, 2021 | 25.00 | 25.10 | 23.93 | 24.18 | 702,308 | -0.96(-3.82%) |
Aug 12, 2021 | 25.43 | 25.48 | 24.35 | 25.14 | 684,483 | -0.52(-2.03%) |
Aug 11, 2021 | 26.36 | 26.49 | 24.44 | 25.66 | 950,241 | -0.70(-2.66%) |
Aug 10, 2021 | 26.77 | 27.75 | 25.80 | 26.36 | 581,376 | +0.03(+0.11%) |
Aug 09, 2021 | 25.69 | 27.22 | 25.16 | 26.33 | 625,609 | +1.00(+3.95%) |
Aug 06, 2021 | 25.78 | 26.16 | 24.85 | 25.33 | 477,464 | -0.29(-1.13%) |
Aug 05, 2021 | 25.80 | 26.44 | 25.20 | 25.62 | 461,848 | +0.16(+0.63%) |
Aug 04, 2021 | 26.31 | 27.10 | 25.25 | 25.46 | 735,370 | -0.89(-3.38%) |
Aug 03, 2021 | 27.57 | 27.62 | 25.38 | 26.35 | 958,670 | -1.60(-5.72%) |