Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.87 | 25.82 | 24.71 | 25.57 | 93,209 | +0.67(+2.69%) |
Oct 28, 2021 | 24.00 | 25.21 | 23.89 | 24.90 | 86,893 | +0.90(+3.75%) |
Oct 27, 2021 | 24.04 | 24.35 | 23.63 | 24.00 | 82,656 | -0.04(-0.17%) |
Oct 26, 2021 | 24.40 | 24.04 | 92,489 | -0.46(-1.88%) | ||
Oct 25, 2021 | 24.01 | 24.59 | 23.33 | 24.50 | 152,289 | +0.76(+3.20%) |
Oct 22, 2021 | 23.85 | 24.00 | 23.16 | 23.74 | 64,599 | -0.35(-1.45%) |
Oct 21, 2021 | 23.55 | 24.09 | 23.10 | 24.09 | 74,424 | +0.62(+2.64%) |
Oct 20, 2021 | 25.30 | 25.30 | 23.19 | 23.47 | 67,506 | -1.96(-7.71%) |
Oct 19, 2021 | 26.24 | 26.42 | 24.86 | 25.43 | 81,277 | -0.31(-1.20%) |
Oct 18, 2021 | 25.57 | 26.33 | 24.70 | 25.74 | 104,909 | -0.20(-0.77%) |
Oct 15, 2021 | 25.66 | 26.76 | 25.56 | 25.94 | 105,460 | +0.70(+2.77%) |
Oct 14, 2021 | 24.72 | 25.93 | 24.21 | 25.24 | 77,162 | +1.03(+4.25%) |
Oct 13, 2021 | 24.03 | 25.20 | 23.88 | 24.21 | 61,303 | +0.02(+0.08%) |
Oct 12, 2021 | 23.55 | 24.48 | 22.63 | 24.19 | 63,939 | +0.68(+2.89%) |
Oct 11, 2021 | 24.10 | 24.53 | 23.41 | 23.51 | 54,200 | -0.65(-2.69%) |
Oct 08, 2021 | 25.54 | 25.95 | 24.10 | 24.16 | 57,853 | -1.32(-5.18%) |
Oct 07, 2021 | 25.30 | 25.76 | 25.16 | 25.48 | 99,637 | +0.18(+0.71%) |
Oct 06, 2021 | 26.28 | 26.70 | 25.03 | 25.30 | 89,367 | -1.04(-3.95%) |
Oct 05, 2021 | 27.05 | 27.39 | 26.11 | 26.34 | 76,862 | -0.85(-3.13%) |
Oct 04, 2021 | 27.88 | 28.27 | 26.30 | 27.19 | 61,594 | -0.85(-3.03%) |
Oct 01, 2021 | 28.60 | 28.60 | 27.00 | 28.04 | 122,706 | -0.05(-0.18%) |
Sep 30, 2021 | 29.97 | 29.98 | 27.97 | 28.09 | 96,269 | -1.55(-5.23%) |
Sep 29, 2021 | 31.15 | 31.40 | 29.39 | 29.64 | 87,534 | -1.07(-3.48%) |
Sep 28, 2021 | 30.96 | 32.20 | 30.41 | 30.71 | 77,551 | -0.68(-2.17%) |
Sep 27, 2021 | 30.53 | 32.29 | 29.50 | 31.39 | 80,365 | +1.24(+4.11%) |
Sep 24, 2021 | 31.50 | 31.50 | 29.90 | 30.15 | 81,919 | -1.73(-5.43%) |
Sep 23, 2021 | 31.30 | 33.44 | 30.68 | 31.88 | 67,030 | +0.27(+0.85%) |
Sep 22, 2021 | 31.89 | 33.55 | 30.97 | 31.61 | 89,006 | -0.12(-0.38%) |
Sep 21, 2021 | 30.75 | 32.24 | 30.02 | 31.73 | 77,957 | +1.85(+6.19%) |
Sep 20, 2021 | 30.60 | 31.39 | 29.32 | 29.88 | 69,515 | -1.53(-4.87%) |
Sep 17, 2021 | 30.16 | 32.03 | 28.83 | 31.41 | 341,530 | +1.20(+3.97%) |
Sep 16, 2021 | 29.78 | 30.50 | 28.73 | 30.21 | 70,277 | +0.60(+2.03%) |
Sep 15, 2021 | 31.63 | 32.27 | 29.15 | 29.61 | 146,836 | -2.56(-7.96%) |
Sep 14, 2021 | 33.27 | 33.27 | 31.84 | 32.17 | 88,339 | -0.91(-2.75%) |
Sep 13, 2021 | 33.02 | 33.46 | 31.96 | 33.08 | 61,579 | +0.19(+0.58%) |
Sep 10, 2021 | 32.89 | 33.72 | 31.75 | 32.89 | 95,153 | +0.15(+0.46%) |
Sep 09, 2021 | 32.21 | 33.91 | 32.13 | 32.74 | 91,757 | +0.08(+0.24%) |
Sep 08, 2021 | 33.14 | 33.14 | 32.09 | 32.66 | 52,076 | -0.71(-2.13%) |
Sep 07, 2021 | 31.90 | 34.19 | 31.90 | 33.37 | 97,494 | +1.59(+5.00%) |
Sep 03, 2021 | 31.64 | 32.14 | 31.30 | 31.78 | 64,452 | -0.35(-1.09%) |
Sep 02, 2021 | 31.52 | 32.33 | 31.33 | 32.13 | 74,711 | +1.10(+3.54%) |
Sep 01, 2021 | 30.58 | 31.11 | 30.20 | 31.03 | 40,963 | +0.46(+1.50%) |
Aug 31, 2021 | 29.57 | 30.79 | 28.93 | 30.57 | 72,080 | +1.47(+5.05%) |
Aug 30, 2021 | 29.73 | 29.73 | 28.23 | 29.10 | 72,542 | -0.66(-2.22%) |
Aug 27, 2021 | 28.24 | 30.10 | 27.59 | 29.76 | 93,997 | +1.44(+5.08%) |
Aug 26, 2021 | 29.14 | 29.21 | 28.00 | 28.32 | 53,909 | -0.59(-2.04%) |
Aug 25, 2021 | 29.60 | 30.00 | 28.72 | 28.91 | 62,106 | -0.68(-2.30%) |
Aug 24, 2021 | 28.41 | 29.89 | 28.41 | 29.59 | 105,404 | +1.15(+4.04%) |
Aug 23, 2021 | 26.33 | 28.56 | 26.24 | 28.44 | 124,788 | +2.25(+8.59%) |
Aug 20, 2021 | 25.37 | 26.48 | 25.34 | 26.19 | 97,611 | +0.56(+2.18%) |
Aug 19, 2021 | 26.41 | 27.14 | 25.52 | 25.63 | 74,466 | -0.84(-3.17%) |
Aug 18, 2021 | 28.24 | 28.52 | 26.39 | 26.47 | 241,560 | -1.60(-5.70%) |
Aug 17, 2021 | 26.96 | 28.18 | 26.65 | 28.07 | 73,918 | +0.69(+2.52%) |
Aug 16, 2021 | 27.51 | 28.64 | 27.03 | 27.38 | 74,220 | -0.37(-1.33%) |
Aug 13, 2021 | 28.71 | 29.25 | 27.75 | 27.75 | 59,590 | -1.10(-3.81%) |
Aug 12, 2021 | 30.11 | 30.20 | 28.00 | 28.85 | 84,734 | -1.06(-3.54%) |
Aug 11, 2021 | 30.51 | 30.74 | 29.32 | 29.91 | 90,253 | -0.84(-2.73%) |
Aug 10, 2021 | 32.25 | 33.48 | 30.64 | 30.75 | 106,198 | -0.96(-3.03%) |
Aug 09, 2021 | 32.34 | 32.34 | 30.82 | 31.71 | 151,815 | -0.94(-2.88%) |
Aug 06, 2021 | 32.37 | 33.37 | 31.85 | 32.65 | 59,642 | +0.58(+1.81%) |
Aug 05, 2021 | 33.53 | 34.20 | 31.60 | 32.07 | 86,149 | -1.26(-3.78%) |
Aug 04, 2021 | 33.04 | 34.05 | 32.71 | 33.33 | 57,861 | -0.17(-0.51%) |
Aug 03, 2021 | 33.13 | 34.56 | 32.06 | 33.50 | 100,939 | +0.73(+2.23%) |