Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.02 | 23.45 | 22.56 | 22.67 | 442,385 | -0.43(-1.88%) |
Oct 28, 2021 | 23.28 | 23.94 | 23.01 | 23.10 | 550,188 | -0.04(-0.19%) |
Oct 27, 2021 | 23.98 | 23.98 | 22.91 | 23.15 | 506,473 | -1.01(-4.17%) |
Oct 26, 2021 | 24.22 | 24.15 | 447,091 | -0.01(-0.04%) | ||
Oct 25, 2021 | 24.79 | 25.12 | 23.93 | 24.16 | 481,755 | -0.54(-2.18%) |
Oct 22, 2021 | 24.46 | 24.93 | 24.25 | 24.70 | 418,481 | +0.10(+0.42%) |
Oct 21, 2021 | 24.95 | 26.71 | 24.41 | 24.59 | 500,400 | -0.43(-1.70%) |
Oct 20, 2021 | 24.23 | 25.03 | 23.99 | 25.02 | 625,332 | +0.80(+3.29%) |
Oct 19, 2021 | 23.02 | 24.33 | 22.64 | 24.22 | 1,016,388 | +1.33(+5.80%) |
Oct 18, 2021 | 23.17 | 23.38 | 22.58 | 22.89 | 788,102 | -0.69(-2.94%) |
Oct 15, 2021 | 24.48 | 24.49 | 23.41 | 23.59 | 779,840 | -0.61(-2.51%) |
Oct 14, 2021 | 24.14 | 24.68 | 23.80 | 24.20 | 548,468 | +0.25(+1.05%) |
Oct 13, 2021 | 24.69 | 24.85 | 23.61 | 23.94 | 562,947 | -0.78(-3.16%) |
Oct 12, 2021 | 25.26 | 25.31 | 24.60 | 24.72 | 466,842 | -0.53(-2.10%) |
Oct 11, 2021 | 25.25 | 25.94 | 25.05 | 25.25 | 270,235 | -0.08(-0.31%) |
Oct 08, 2021 | 26.59 | 26.64 | 25.29 | 25.33 | 282,792 | -1.34(-5.04%) |
Oct 07, 2021 | 27.11 | 27.71 | 26.57 | 26.68 | 378,377 | -0.21(-0.77%) |
Oct 06, 2021 | 26.62 | 26.91 | 25.96 | 26.89 | 282,240 | -0.21(-0.77%) |
Oct 05, 2021 | 27.61 | 27.64 | 26.91 | 27.09 | 292,212 | -0.49(-1.76%) |
Oct 04, 2021 | 28.06 | 28.09 | 27.32 | 27.58 | 307,483 | -0.52(-1.85%) |
Oct 01, 2021 | 27.63 | 28.59 | 27.28 | 28.10 | 514,012 | +0.62(+2.24%) |
Sep 30, 2021 | 28.05 | 28.15 | 27.16 | 27.48 | 330,583 | -0.54(-1.92%) |
Sep 29, 2021 | 28.19 | 28.46 | 27.83 | 28.02 | 254,354 | +0.07(+0.25%) |
Sep 28, 2021 | 28.52 | 28.63 | 27.76 | 27.95 | 484,255 | -0.55(-1.92%) |
Sep 27, 2021 | 28.31 | 29.17 | 28.16 | 28.50 | 596,469 | +0.43(+1.51%) |
Sep 24, 2021 | 25.39 | 28.18 | 25.34 | 28.07 | 967,745 | +2.56(+10.03%) |
Sep 23, 2021 | 25.12 | 25.58 | 24.99 | 25.51 | 418,561 | +0.45(+1.80%) |
Sep 22, 2021 | 24.99 | 25.38 | 24.92 | 25.06 | 441,560 | +0.29(+1.16%) |
Sep 21, 2021 | 24.98 | 25.31 | 24.28 | 24.78 | 479,881 | +0.10(+0.39%) |
Sep 20, 2021 | 24.86 | 25.35 | 24.27 | 24.68 | 559,808 | -0.73(-2.87%) |
Sep 17, 2021 | 25.06 | 25.61 | 24.81 | 25.41 | 1,034,650 | +0.48(+1.91%) |
Sep 16, 2021 | 24.46 | 25.11 | 24.20 | 24.93 | 369,506 | +0.54(+2.20%) |
Sep 15, 2021 | 23.77 | 24.50 | 23.57 | 24.40 | 312,401 | +0.64(+2.70%) |
Sep 14, 2021 | 23.95 | 23.95 | 23.40 | 23.75 | 282,209 | -0.18(-0.76%) |
Sep 13, 2021 | 23.44 | 24.31 | 23.26 | 23.94 | 305,058 | +0.59(+2.53%) |
Sep 10, 2021 | 23.61 | 23.82 | 23.14 | 23.35 | 331,364 | -0.23(-0.96%) |
Sep 09, 2021 | 23.87 | 24.15 | 23.55 | 23.57 | 362,250 | -0.43(-1.81%) |
Sep 08, 2021 | 24.43 | 24.57 | 23.86 | 24.00 | 290,820 | -0.56(-2.30%) |
Sep 07, 2021 | 24.72 | 25.06 | 24.47 | 24.57 | 342,542 | -0.29(-1.15%) |
Sep 03, 2021 | 25.52 | 25.52 | 24.62 | 24.86 | 344,964 | -0.66(-2.58%) |
Sep 02, 2021 | 25.68 | 26.05 | 25.35 | 25.51 | 283,941 | -0.16(-0.64%) |
Sep 01, 2021 | 26.10 | 26.25 | 25.63 | 25.68 | 293,373 | -0.36(-1.37%) |
Aug 31, 2021 | 26.09 | 26.28 | 25.80 | 26.03 | 578,414 | +0.08(+0.30%) |
Aug 30, 2021 | 25.81 | 26.26 | 25.02 | 25.96 | 303,767 | +0.13(+0.50%) |
Aug 27, 2021 | 26.05 | 26.72 | 25.75 | 25.83 | 676,349 | -0.29(-1.12%) |
Aug 26, 2021 | 25.95 | 26.19 | 25.55 | 26.12 | 467,523 | +0.01(+0.03%) |
Aug 25, 2021 | 25.90 | 26.47 | 25.45 | 26.11 | 303,884 | +0.30(+1.17%) |
Aug 24, 2021 | 25.21 | 25.85 | 25.21 | 25.81 | 225,008 | +0.63(+2.50%) |
Aug 23, 2021 | 24.97 | 25.37 | 24.79 | 25.18 | 311,573 | +0.59(+2.42%) |
Aug 20, 2021 | 23.97 | 24.70 | 23.97 | 24.59 | 382,798 | +0.40(+1.64%) |
Aug 19, 2021 | 24.81 | 24.87 | 23.75 | 24.19 | 663,559 | -0.84(-3.34%) |
Aug 18, 2021 | 25.65 | 25.86 | 24.99 | 25.03 | 359,106 | -0.56(-2.19%) |
Aug 17, 2021 | 24.85 | 25.60 | 24.71 | 25.59 | 329,862 | +0.40(+1.57%) |
Aug 16, 2021 | 25.97 | 25.97 | 25.13 | 25.19 | 557,653 | -0.79(-3.05%) |
Aug 13, 2021 | 26.46 | 26.34 | 25.92 | 25.98 | 185,695 | -0.35(-1.34%) |
Aug 12, 2021 | 26.37 | 26.59 | 25.82 | 26.34 | 314,730 | -0.07(-0.26%) |
Aug 11, 2021 | 25.62 | 26.45 | 25.28 | 26.41 | 377,836 | +0.87(+3.41%) |
Aug 10, 2021 | 25.84 | 25.97 | 25.26 | 25.53 | 440,360 | -0.39(-1.50%) |
Aug 09, 2021 | 26.33 | 26.55 | 25.33 | 25.92 | 750,390 | -0.79(-2.97%) |
Aug 06, 2021 | 26.52 | 26.96 | 26.25 | 26.72 | 395,274 | +0.57(+2.18%) |
Aug 05, 2021 | 25.46 | 26.22 | 24.83 | 26.15 | 638,798 | +0.78(+3.09%) |
Aug 04, 2021 | 24.28 | 25.64 | 23.85 | 25.36 | 712,796 | +0.99(+4.07%) |
Aug 03, 2021 | 24.33 | 24.79 | 23.54 | 24.37 | 644,557 | -0.02(-0.07%) |