Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.03 | 23.38 | 22.83 | 23.09 | 199,415 | -0.07(-0.30%) |
Oct 28, 2021 | 23.00 | 23.28 | 22.00 | 23.16 | 234,348 | +0.06(+0.26%) |
Oct 27, 2021 | 24.41 | 24.41 | 23.02 | 23.10 | 284,509 | -1.56(-6.33%) |
Oct 26, 2021 | 25.00 | 24.66 | 152,271 | -0.25(-1.00%) | ||
Oct 25, 2021 | 24.76 | 25.50 | 24.57 | 24.91 | 192,182 | +0.44(+1.80%) |
Oct 22, 2021 | 25.04 | 25.11 | 24.25 | 24.47 | 125,702 | -0.38(-1.53%) |
Oct 21, 2021 | 25.01 | 25.45 | 24.65 | 24.85 | 99,904 | -0.45(-1.78%) |
Oct 20, 2021 | 24.77 | 25.37 | 24.77 | 25.30 | 258,483 | +0.29(+1.16%) |
Oct 19, 2021 | 25.63 | 25.63 | 24.69 | 25.01 | 125,925 | -0.37(-1.46%) |
Oct 18, 2021 | 25.49 | 25.82 | 25.08 | 25.38 | 260,891 | -0.34(-1.32%) |
Oct 15, 2021 | 24.70 | 25.83 | 24.70 | 25.72 | 232,987 | +1.42(+5.84%) |
Oct 14, 2021 | 24.54 | 25.10 | 24.25 | 24.30 | 207,907 | +0.25(+1.04%) |
Oct 13, 2021 | 23.76 | 24.12 | 23.22 | 24.05 | 222,862 | +0.48(+2.04%) |
Oct 12, 2021 | 23.32 | 23.95 | 23.06 | 23.57 | 285,840 | +0.54(+2.34%) |
Oct 08, 2021 | 23.03 | 23.03 | 23.03 | 0 | +0.27(+1.19%) | |
Oct 07, 2021 | 21.62 | 22.83 | 21.62 | 22.76 | 141,062 | +1.35(+6.31%) |
Oct 06, 2021 | 21.87 | 21.87 | 21.05 | 21.41 | 107,957 | -0.66(-2.99%) |
Oct 05, 2021 | 21.68 | 22.28 | 20.92 | 22.07 | 161,651 | +0.38(+1.75%) |
Oct 04, 2021 | 22.50 | 22.55 | 21.33 | 21.69 | 149,115 | -0.66(-2.95%) |
Oct 01, 2021 | 22.67 | 23.26 | 22.11 | 22.35 | 125,778 | -0.11(-0.49%) |
Sep 30, 2021 | 23.35 | 23.44 | 22.02 | 22.46 | 333,701 | -0.89(-3.81%) |
Sep 29, 2021 | 24.28 | 24.35 | 23.31 | 23.35 | 191,067 | -0.84(-3.47%) |
Sep 28, 2021 | 23.47 | 24.26 | 22.90 | 24.19 | 272,322 | +0.61(+2.59%) |
Sep 27, 2021 | 22.41 | 23.65 | 22.41 | 23.58 | 175,545 | +1.19(+5.31%) |
Sep 24, 2021 | 21.97 | 22.60 | 21.90 | 22.39 | 177,825 | +0.27(+1.22%) |
Sep 23, 2021 | 22.73 | 22.85 | 22.08 | 22.12 | 124,767 | -0.53(-2.34%) |
Sep 22, 2021 | 22.44 | 22.89 | 22.40 | 22.65 | 227,688 | +0.65(+2.95%) |
Sep 21, 2021 | 22.66 | 22.77 | 21.77 | 22.00 | 313,562 | -0.45(-2.00%) |
Sep 20, 2021 | 24.03 | 24.15 | 22.25 | 22.45 | 202,273 | -2.45(-9.84%) |
Sep 17, 2021 | 25.06 | 25.09 | 24.46 | 24.90 | 674,237 | -0.17(-0.68%) |
Sep 16, 2021 | 24.95 | 25.13 | 24.26 | 25.07 | 320,386 | -0.33(-1.30%) |
Sep 15, 2021 | 24.65 | 25.43 | 24.56 | 25.40 | 225,657 | +0.75(+3.04%) |
Sep 14, 2021 | 24.29 | 24.84 | 24.00 | 24.65 | 190,262 | +0.44(+1.82%) |
Sep 13, 2021 | 24.52 | 24.67 | 23.85 | 24.21 | 180,377 | -0.13(-0.53%) |
Sep 10, 2021 | 23.73 | 24.79 | 23.73 | 24.34 | 207,771 | +0.84(+3.57%) |
Sep 09, 2021 | 23.82 | 23.99 | 23.33 | 23.50 | 105,775 | -0.24(-1.01%) |
Sep 08, 2021 | 24.51 | 24.75 | 23.53 | 23.74 | 249,767 | -0.76(-3.10%) |
Sep 07, 2021 | 24.94 | 25.08 | 24.35 | 24.50 | 159,189 | -0.43(-1.72%) |
Sep 03, 2021 | 24.93 | 24.93 | 24.93 | 0 | +0.36(+1.47%) | |
Sep 02, 2021 | 24.60 | 24.78 | 24.12 | 24.57 | 209,172 | +0.01(+0.04%) |
Sep 01, 2021 | 23.89 | 25.34 | 23.89 | 24.56 | 321,435 | +0.66(+2.76%) |
Aug 31, 2021 | 23.83 | 24.09 | 23.36 | 23.90 | 120,130 | +0.06(+0.25%) |
Aug 30, 2021 | 23.86 | 24.00 | 23.66 | 23.84 | 85,626 | +0.14(+0.59%) |
Aug 27, 2021 | 23.60 | 23.77 | 23.32 | 23.70 | 182,472 | +0.18(+0.77%) |
Aug 26, 2021 | 23.23 | 23.61 | 23.15 | 23.52 | 73,404 | +0.27(+1.16%) |
Aug 25, 2021 | 23.55 | 23.61 | 23.19 | 23.25 | 75,850 | -0.34(-1.44%) |
Aug 24, 2021 | 23.49 | 23.68 | 23.19 | 23.59 | 119,677 | +0.50(+2.17%) |
Aug 23, 2021 | 22.83 | 23.17 | 22.52 | 23.09 | 103,616 | +0.86(+3.87%) |
Aug 20, 2021 | 21.81 | 22.27 | 21.75 | 22.23 | 132,771 | +0.47(+2.16%) |
Aug 19, 2021 | 22.51 | 22.57 | 21.36 | 21.76 | 158,982 | -1.02(-4.48%) |
Aug 18, 2021 | 22.95 | 23.18 | 22.72 | 22.78 | 109,111 | -0.36(-1.56%) |
Aug 17, 2021 | 23.32 | 23.32 | 22.43 | 23.14 | 180,850 | -0.45(-1.91%) |
Aug 16, 2021 | 24.11 | 24.22 | 23.25 | 23.59 | 120,607 | -0.73(-3.00%) |
Aug 13, 2021 | 24.02 | 24.72 | 24.02 | 24.32 | 106,554 | +0.35(+1.46%) |
Aug 12, 2021 | 23.50 | 23.99 | 23.07 | 23.97 | 166,827 | -0.34(-1.40%) |
Aug 11, 2021 | 24.22 | 24.31 | 23.77 | 24.31 | 155,110 | +0.29(+1.21%) |
Aug 10, 2021 | 23.43 | 24.10 | 23.28 | 24.02 | 129,400 | +0.69(+2.96%) |
Aug 09, 2021 | 23.39 | 23.67 | 23.02 | 23.33 | 139,803 | -0.41(-1.73%) |
Aug 06, 2021 | 24.57 | 24.90 | 23.25 | 23.74 | 297,142 | -0.96(-3.89%) |
Aug 05, 2021 | 25.74 | 25.74 | 24.14 | 24.70 | 204,711 | +0.81(+3.39%) |
Aug 04, 2021 | 24.55 | 24.65 | 23.73 | 23.89 | 139,254 | -0.64(-2.61%) |