Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.59 | 22.59 | 22.09 | 22.38 | 5,008 | -0.09(-0.41%) |
Oct 28, 2021 | 23.26 | 23.26 | 22.47 | 22.47 | 8,640 | -1.09(-4.62%) |
Oct 27, 2021 | 22.54 | 23.57 | 22.54 | 23.56 | 21,231 | +1.05(+4.64%) |
Oct 26, 2021 | 21.98 | 22.51 | 22.51 | 3,448 | +0.40(+1.79%) | |
Oct 25, 2021 | 22.26 | 22.47 | 21.89 | 22.12 | 7,115 | -0.35(-1.57%) |
Oct 22, 2021 | 22.36 | 22.50 | 22.36 | 22.47 | 12,971 | -0.06(-0.28%) |
Oct 21, 2021 | 22.89 | 22.95 | 22.53 | 22.53 | 5,624 | -0.22(-0.98%) |
Oct 20, 2021 | 22.94 | 22.94 | 22.60 | 22.75 | 13,174 | -0.54(-2.33%) |
Oct 19, 2021 | 23.24 | 23.41 | 23.15 | 23.30 | 5,654 | -0.17(-0.74%) |
Oct 18, 2021 | 24.06 | 24.06 | 23.36 | 23.47 | 6,049 | -0.17(-0.73%) |
Oct 15, 2021 | 23.10 | 23.64 | 23.03 | 23.64 | 18,998 | -0.07(-0.29%) |
Oct 14, 2021 | 24.37 | 24.37 | 23.71 | 23.71 | 10,052 | -1.30(-5.21%) |
Oct 13, 2021 | 25.22 | 25.59 | 25.02 | 25.02 | 5,289 | -0.27(-1.06%) |
Oct 12, 2021 | 24.92 | 25.33 | 24.92 | 25.28 | 4,046 | -0.42(-1.64%) |
Oct 11, 2021 | 25.32 | 25.72 | 24.74 | 25.71 | 4,852 | +0.40(+1.57%) |
Oct 08, 2021 | 24.75 | 25.31 | 24.74 | 25.31 | 7,167 | +0.44(+1.75%) |
Oct 07, 2021 | 25.51 | 25.51 | 24.38 | 24.87 | 12,010 | -1.15(-4.40%) |
Oct 06, 2021 | 26.62 | 27.27 | 26.02 | 26.02 | 13,121 | +0.14(+0.54%) |
Oct 05, 2021 | 25.96 | 25.96 | 25.16 | 25.88 | 5,772 | -0.15(-0.56%) |
Oct 04, 2021 | 25.77 | 26.25 | 25.21 | 26.03 | 9,250 | +0.52(+2.06%) |
Oct 01, 2021 | 26.57 | 27.05 | 25.29 | 25.50 | 9,183 | -1.36(-5.05%) |
Sep 30, 2021 | 25.47 | 26.60 | 25.47 | 26.86 | 12,741 | +1.13(+4.39%) |
Sep 29, 2021 | 25.43 | 25.76 | 25.39 | 25.73 | 17,582 | -0.02(-0.06%) |
Sep 28, 2021 | 24.83 | 25.75 | 24.83 | 25.74 | 16,676 | +1.15(+4.66%) |
Sep 27, 2021 | 24.68 | 24.68 | 24.30 | 24.60 | 6,076 | -0.68(-2.70%) |
Sep 24, 2021 | 25.39 | 25.52 | 25.01 | 25.28 | 13,721 | +0.13(+0.50%) |
Sep 23, 2021 | 25.84 | 25.84 | 24.75 | 25.15 | 15,766 | -1.09(-4.17%) |
Sep 22, 2021 | 26.24 | 26.29 | 25.81 | 26.25 | 8,102 | -1.09(-4.00%) |
Sep 21, 2021 | 26.61 | 27.84 | 26.61 | 27.34 | 15,602 | +0.14(+0.52%) |
Sep 20, 2021 | 27.62 | 28.26 | 27.08 | 27.20 | 44,931 | +1.15(+4.43%) |
Sep 17, 2021 | 25.51 | 26.24 | 25.51 | 26.04 | 23,472 | +0.59(+2.33%) |
Sep 16, 2021 | 25.27 | 25.68 | 25.15 | 25.45 | 8,323 | +0.14(+0.56%) |
Sep 15, 2021 | 26.19 | 26.19 | 25.31 | 25.31 | 10,602 | -0.88(-3.36%) |
Sep 14, 2021 | 25.72 | 26.24 | 25.72 | 26.19 | 11,978 | +0.83(+3.28%) |
Sep 13, 2021 | 25.15 | 25.74 | 25.15 | 25.36 | 6,164 | -0.45(-1.76%) |
Sep 10, 2021 | 24.71 | 25.82 | 24.67 | 25.81 | 20,066 | +0.72(+2.88%) |
Sep 09, 2021 | 25.03 | 25.22 | 24.62 | 25.09 | 23,302 | +0.12(+0.48%) |
Sep 08, 2021 | 24.87 | 25.03 | 24.72 | 24.97 | 19,584 | +0.27(+1.08%) |
Sep 07, 2021 | 23.90 | 24.72 | 23.90 | 24.70 | 8,453 | +0.84(+3.54%) |
Sep 03, 2021 | 23.79 | 23.99 | 23.79 | 23.86 | 7,058 | +0.31(+1.30%) |
Sep 02, 2021 | 23.77 | 23.77 | 23.55 | 23.55 | 19,831 | -0.36(-1.50%) |
Sep 01, 2021 | 24.07 | 24.30 | 23.64 | 23.91 | 2,843 | -0.14(-0.58%) |
Aug 31, 2021 | 23.83 | 24.32 | 23.83 | 24.05 | 5,797 | +0.16(+0.69%) |
Aug 30, 2021 | 23.63 | 24.06 | 23.55 | 23.89 | 33,505 | +0.17(+0.74%) |
Aug 27, 2021 | 25.09 | 25.09 | 23.65 | 23.71 | 35,607 | -1.44(-5.73%) |
Aug 26, 2021 | 24.72 | 25.19 | 24.50 | 25.15 | 11,026 | +0.70(+2.85%) |
Aug 25, 2021 | 24.62 | 24.62 | 24.15 | 24.46 | 6,409 | -0.48(-1.92%) |
Aug 24, 2021 | 25.46 | 25.46 | 24.81 | 24.94 | 5,399 | -0.73(-2.85%) |
Aug 23, 2021 | 25.81 | 25.94 | 25.55 | 25.67 | 7,559 | -0.72(-2.75%) |
Aug 20, 2021 | 27.31 | 27.31 | 26.34 | 26.39 | 11,794 | -1.00(-3.67%) |
Aug 19, 2021 | 27.51 | 27.68 | 26.86 | 27.40 | 58,159 | +0.71(+2.67%) |
Aug 18, 2021 | 26.14 | 26.69 | 25.66 | 26.68 | 25,426 | +0.75(+2.91%) |
Aug 17, 2021 | 25.71 | 26.67 | 25.62 | 25.93 | 21,754 | +0.86(+3.44%) |
Aug 16, 2021 | 25.21 | 25.64 | 24.95 | 25.07 | 10,001 | +0.18(+0.74%) |
Aug 13, 2021 | 24.68 | 25.00 | 24.68 | 24.88 | 3,180 | +0.16(+0.67%) |
Aug 12, 2021 | 24.57 | 24.97 | 24.57 | 24.72 | 7,455 | +0.10(+0.40%) |
Aug 11, 2021 | 25.20 | 25.35 | 24.61 | 24.62 | 8,462 | -0.64(-2.54%) |
Aug 10, 2021 | 25.39 | 25.44 | 25.00 | 25.26 | 3,914 | -0.30(-1.17%) |
Aug 09, 2021 | 25.69 | 25.91 | 25.25 | 25.56 | 24,509 | +0.21(+0.84%) |
Aug 06, 2021 | 25.17 | 25.42 | 24.87 | 25.35 | 5,320 | -0.28(-1.10%) |
Aug 05, 2021 | 25.83 | 25.95 | 25.55 | 25.63 | 11,808 | -0.75(-2.86%) |
Aug 04, 2021 | 26.08 | 26.38 | 25.65 | 26.38 | 5,750 | +0.73(+2.84%) |
Aug 03, 2021 | 25.88 | 26.64 | 25.64 | 25.66 | 6,539 | -0.45(-1.73%) |