Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.02 | 25.02 | 24.72 | 24.94 | 236,853 | -0.11(-0.44%) |
Oct 28, 2021 | 24.94 | 25.08 | 24.78 | 25.05 | 369,230 | +0.05(+0.20%) |
Oct 27, 2021 | 24.75 | 25.07 | 24.75 | 25.00 | 421,451 | +0.22(+0.89%) |
Oct 26, 2021 | 24.64 | 24.78 | 353,284 | +0.18(+0.73%) | ||
Oct 25, 2021 | 24.19 | 24.60 | 24.17 | 24.60 | 367,282 | +0.15(+0.61%) |
Oct 22, 2021 | 24.48 | 24.59 | 24.28 | 24.45 | 183,945 | +0.14(+0.58%) |
Oct 21, 2021 | 24.40 | 24.63 | 24.20 | 24.31 | 277,268 | -0.07(-0.29%) |
Oct 20, 2021 | 24.23 | 24.41 | 23.92 | 24.38 | 383,304 | +0.05(+0.21%) |
Oct 19, 2021 | 23.15 | 24.40 | 23.10 | 24.33 | 776,945 | +1.19(+5.14%) |
Oct 18, 2021 | 23.55 | 23.72 | 23.12 | 23.14 | 361,244 | -0.39(-1.66%) |
Oct 15, 2021 | 23.64 | 23.83 | 23.46 | 23.53 | 283,211 | -0.08(-0.34%) |
Oct 14, 2021 | 22.53 | 23.75 | 22.51 | 23.61 | 596,698 | +1.23(+5.50%) |
Oct 13, 2021 | 22.48 | 22.48 | 22.12 | 22.38 | 580,964 | -0.19(-0.84%) |
Oct 12, 2021 | 22.97 | 23.11 | 22.48 | 22.57 | 383,289 | -0.43(-1.87%) |
Oct 08, 2021 | 23.00 | 23.00 | 23.00 | 0 | -0.19(-0.82%) | |
Oct 07, 2021 | 23.25 | 23.31 | 23.07 | 23.19 | 185,206 | -0.02(-0.09%) |
Oct 06, 2021 | 23.12 | 23.36 | 23.08 | 23.21 | 302,362 | -0.07(-0.30%) |
Oct 05, 2021 | 23.34 | 23.42 | 23.00 | 23.28 | 201,540 | -0.02(-0.09%) |
Oct 04, 2021 | 23.26 | 23.57 | 23.18 | 23.30 | 195,728 | +0.03(+0.13%) |
Oct 01, 2021 | 23.22 | 23.43 | 23.12 | 23.27 | 255,674 | +0.01(+0.04%) |
Sep 30, 2021 | 23.12 | 23.32 | 22.99 | 23.26 | 255,874 | +0.11(+0.48%) |
Sep 29, 2021 | 23.03 | 23.18 | 22.76 | 23.15 | 234,665 | +0.08(+0.35%) |
Sep 28, 2021 | 23.30 | 23.40 | 23.00 | 23.07 | 266,404 | -0.54(-2.29%) |
Sep 27, 2021 | 23.58 | 23.77 | 23.45 | 23.61 | 294,202 | +0.24(+1.03%) |
Sep 24, 2021 | 23.19 | 23.46 | 23.19 | 23.37 | 173,126 | +0.14(+0.60%) |
Sep 23, 2021 | 23.21 | 23.38 | 23.00 | 23.23 | 270,482 | +0.03(+0.13%) |
Sep 22, 2021 | 23.16 | 23.41 | 23.15 | 23.20 | 462,183 | +0.17(+0.74%) |
Sep 21, 2021 | 23.18 | 23.40 | 22.98 | 23.03 | 254,497 | +0.02(+0.09%) |
Sep 20, 2021 | 23.36 | 23.41 | 22.85 | 23.01 | 230,754 | -0.63(-2.66%) |
Sep 17, 2021 | 23.70 | 23.82 | 23.37 | 23.64 | 458,370 | -0.18(-0.76%) |
Sep 16, 2021 | 23.79 | 23.90 | 23.58 | 23.82 | 207,325 | +0.03(+0.13%) |
Sep 15, 2021 | 23.49 | 23.83 | 23.43 | 23.79 | 253,238 | +0.43(+1.84%) |
Sep 14, 2021 | 23.43 | 23.43 | 23.23 | 23.36 | 186,669 | -0.02(-0.09%) |
Sep 13, 2021 | 23.39 | 23.58 | 23.26 | 23.38 | 402,501 | +0.11(+0.47%) |
Sep 10, 2021 | 23.45 | 23.57 | 23.26 | 23.27 | 144,365 | -0.09(-0.39%) |
Sep 09, 2021 | 23.29 | 23.42 | 23.18 | 23.36 | 170,692 | +0.05(+0.21%) |
Sep 08, 2021 | 23.24 | 23.58 | 23.19 | 23.31 | 202,722 | +0.21(+0.91%) |
Sep 07, 2021 | 22.94 | 23.17 | 22.90 | 23.10 | 119,823 | +0.10(+0.43%) |
Sep 03, 2021 | 23.00 | 23.00 | 23.00 | 0 | -0.02(-0.09%) | |
Sep 02, 2021 | 22.86 | 23.20 | 22.79 | 23.02 | 154,182 | +0.23(+1.01%) |
Sep 01, 2021 | 22.70 | 22.90 | 22.70 | 22.79 | 121,396 | +0.03(+0.13%) |
Aug 31, 2021 | 22.76 | 22.94 | 22.40 | 22.76 | 265,750 | -0.14(-0.61%) |
Aug 30, 2021 | 22.85 | 22.96 | 22.77 | 22.90 | 148,687 | +0.04(+0.17%) |
Aug 27, 2021 | 22.56 | 22.99 | 22.51 | 22.86 | 153,166 | +0.36(+1.60%) |
Aug 26, 2021 | 22.35 | 22.59 | 22.21 | 22.50 | 269,730 | +0.15(+0.67%) |
Aug 25, 2021 | 22.31 | 22.52 | 22.23 | 22.35 | 199,291 | -0.01(-0.04%) |
Aug 24, 2021 | 22.45 | 22.51 | 22.31 | 22.36 | 218,364 | +0.00(+0.00%) |
Aug 23, 2021 | 22.15 | 22.38 | 22.04 | 22.36 | 742,862 | +0.40(+1.82%) |
Aug 20, 2021 | 21.76 | 22.00 | 21.71 | 21.96 | 242,284 | +0.18(+0.83%) |
Aug 19, 2021 | 21.87 | 21.91 | 21.55 | 21.78 | 382,390 | -0.31(-1.40%) |
Aug 18, 2021 | 22.50 | 22.59 | 22.09 | 22.09 | 355,852 | -0.39(-1.73%) |
Aug 17, 2021 | 22.40 | 22.62 | 22.27 | 22.48 | 228,804 | -0.03(-0.13%) |
Aug 16, 2021 | 22.41 | 22.65 | 22.22 | 22.51 | 214,906 | -0.14(-0.62%) |
Aug 13, 2021 | 22.76 | 22.80 | 22.55 | 22.65 | 232,962 | -0.10(-0.44%) |
Aug 12, 2021 | 22.85 | 22.85 | 22.64 | 22.75 | 199,230 | -0.10(-0.44%) |
Aug 11, 2021 | 22.46 | 23.07 | 22.37 | 22.85 | 324,991 | +0.51(+2.28%) |
Aug 10, 2021 | 22.37 | 22.55 | 22.22 | 22.34 | 454,523 | +0.04(+0.18%) |
Aug 09, 2021 | 22.33 | 22.35 | 21.96 | 22.30 | 389,760 | -0.11(-0.49%) |
Aug 06, 2021 | 22.82 | 22.82 | 22.24 | 22.41 | 198,020 | -0.22(-0.97%) |
Aug 05, 2021 | 22.64 | 22.84 | 22.56 | 22.63 | 383,111 | -0.04(-0.18%) |
Aug 04, 2021 | 23.49 | 23.60 | 22.30 | 22.67 | 640,384 | -0.63(-2.70%) |