Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.50 | 24.62 | 24.32 | 24.50 | 18,489 | -0.17(-0.69%) |
Oct 28, 2021 | 24.57 | 24.74 | 24.30 | 24.67 | 47,453 | +0.10(+0.41%) |
Oct 27, 2021 | 24.91 | 25.08 | 24.51 | 24.57 | 31,303 | -0.63(-2.50%) |
Oct 26, 2021 | 25.12 | 25.20 | 31,668 | +0.25(+1.00%) | ||
Oct 25, 2021 | 25.08 | 25.27 | 24.95 | 24.95 | 38,886 | -0.02(-0.08%) |
Oct 22, 2021 | 24.98 | 25.04 | 24.70 | 24.97 | 31,437 | +0.14(+0.56%) |
Oct 21, 2021 | 24.93 | 25.01 | 24.43 | 24.83 | 63,097 | -0.32(-1.27%) |
Oct 20, 2021 | 24.71 | 25.16 | 24.61 | 25.15 | 28,341 | +0.26(+1.04%) |
Oct 19, 2021 | 24.67 | 25.06 | 24.58 | 24.89 | 46,150 | +0.27(+1.10%) |
Oct 18, 2021 | 25.00 | 25.13 | 24.57 | 24.62 | 65,242 | -0.16(-0.65%) |
Oct 15, 2021 | 24.85 | 24.89 | 24.71 | 24.78 | 44,917 | +0.16(+0.65%) |
Oct 14, 2021 | 24.64 | 24.71 | 24.42 | 24.62 | 29,191 | +0.31(+1.28%) |
Oct 13, 2021 | 24.11 | 24.49 | 24.02 | 24.31 | 46,718 | -0.06(-0.25%) |
Oct 12, 2021 | 24.49 | 24.55 | 24.28 | 24.37 | 50,733 | -0.12(-0.49%) |
Oct 11, 2021 | 24.52 | 24.62 | 24.37 | 24.49 | 64,792 | +0.36(+1.49%) |
Oct 08, 2021 | 24.24 | 24.44 | 23.90 | 24.13 | 94,408 | +0.09(+0.37%) |
Oct 07, 2021 | 23.41 | 24.04 | 23.30 | 24.04 | 45,120 | +0.60(+2.56%) |
Oct 06, 2021 | 23.81 | 23.81 | 23.38 | 23.44 | 60,006 | -0.73(-3.02%) |
Oct 05, 2021 | 24.00 | 24.19 | 23.98 | 24.17 | 104,068 | +0.49(+2.07%) |
Oct 04, 2021 | 23.41 | 23.87 | 23.05 | 23.68 | 51,005 | +0.63(+2.73%) |
Oct 01, 2021 | 22.87 | 23.15 | 22.70 | 23.05 | 64,645 | +0.19(+0.83%) |
Sep 30, 2021 | 22.46 | 23.10 | 22.34 | 22.86 | 109,280 | +0.12(+0.53%) |
Sep 29, 2021 | 22.82 | 22.99 | 22.69 | 22.74 | 45,280 | -0.04(-0.18%) |
Sep 28, 2021 | 23.22 | 23.24 | 22.69 | 22.78 | 75,511 | -0.16(-0.70%) |
Sep 27, 2021 | 22.87 | 23.04 | 22.86 | 22.94 | 41,693 | +0.46(+2.05%) |
Sep 24, 2021 | 22.22 | 22.55 | 22.21 | 22.48 | 31,092 | +0.20(+0.90%) |
Sep 23, 2021 | 22.03 | 22.33 | 22.03 | 22.28 | 24,570 | +0.36(+1.64%) |
Sep 22, 2021 | 21.80 | 21.94 | 21.74 | 21.92 | 34,316 | +0.46(+2.14%) |
Sep 21, 2021 | 21.46 | 21.48 | 21.17 | 21.46 | 40,000 | +0.02(+0.09%) |
Sep 20, 2021 | 21.46 | 21.55 | 21.28 | 21.44 | 41,358 | -0.32(-1.47%) |
Sep 17, 2021 | 21.78 | 21.85 | 21.58 | 21.76 | 60,731 | -0.24(-1.09%) |
Sep 16, 2021 | 21.97 | 22.03 | 21.64 | 22.00 | 51,962 | +0.00(+0.00%) |
Sep 15, 2021 | 21.83 | 22.10 | 21.83 | 22.00 | 58,686 | +0.66(+3.09%) |
Sep 14, 2021 | 21.63 | 21.63 | 21.24 | 21.34 | 28,723 | -0.07(-0.33%) |
Sep 13, 2021 | 21.35 | 21.54 | 21.30 | 21.41 | 31,589 | +0.31(+1.47%) |
Sep 10, 2021 | 21.17 | 21.26 | 21.05 | 21.10 | 21,500 | +0.50(+2.43%) |
Sep 09, 2021 | 20.72 | 21.10 | 20.60 | 20.60 | 28,436 | -0.40(-1.90%) |
Sep 08, 2021 | 21.08 | 21.08 | 20.94 | 21.00 | 23,409 | +0.29(+1.40%) |
Sep 07, 2021 | 20.81 | 20.95 | 20.65 | 20.71 | 27,219 | -0.29(-1.38%) |
Sep 03, 2021 | 21.23 | 21.27 | 21.00 | 21.00 | 12,714 | -0.19(-0.91%) |
Sep 02, 2021 | 21.16 | 21.40 | 21.16 | 21.19 | 26,036 | +0.52(+2.53%) |
Sep 01, 2021 | 20.49 | 20.79 | 20.44 | 20.67 | 122,309 | -0.14(-0.66%) |
Aug 31, 2021 | 20.83 | 20.97 | 20.80 | 20.81 | 9,202 | -0.13(-0.64%) |
Aug 30, 2021 | 20.85 | 21.00 | 20.67 | 20.94 | 17,872 | +0.15(+0.72%) |
Aug 27, 2021 | 20.72 | 20.92 | 20.71 | 20.79 | 22,543 | +0.24(+1.17%) |
Aug 26, 2021 | 20.45 | 20.64 | 20.35 | 20.55 | 58,268 | -0.12(-0.58%) |
Aug 25, 2021 | 20.54 | 20.72 | 20.38 | 20.67 | 15,360 | +0.13(+0.63%) |
Aug 24, 2021 | 20.10 | 20.56 | 20.10 | 20.54 | 141,434 | +0.74(+3.74%) |
Aug 23, 2021 | 19.60 | 19.95 | 19.58 | 19.80 | 31,306 | +1.08(+5.77%) |
Aug 20, 2021 | 18.89 | 19.09 | 18.72 | 18.72 | 25,118 | -0.67(-3.46%) |
Aug 19, 2021 | 19.05 | 19.42 | 18.91 | 19.39 | 84,384 | -0.17(-0.87%) |
Aug 18, 2021 | 20.14 | 20.23 | 19.52 | 19.56 | 25,572 | -0.49(-2.44%) |
Aug 17, 2021 | 20.10 | 20.38 | 20.01 | 20.05 | 25,509 | -0.24(-1.18%) |
Aug 16, 2021 | 19.99 | 20.44 | 19.89 | 20.29 | 31,177 | -0.15(-0.73%) |
Aug 13, 2021 | 20.76 | 20.83 | 20.44 | 20.44 | 14,825 | -0.32(-1.54%) |
Aug 12, 2021 | 20.80 | 20.94 | 20.69 | 20.76 | 26,672 | -0.09(-0.43%) |
Aug 11, 2021 | 20.34 | 20.93 | 20.29 | 20.85 | 9,279 | +0.19(+0.92%) |
Aug 10, 2021 | 20.35 | 20.73 | 20.31 | 20.66 | 19,766 | +0.56(+2.79%) |
Aug 09, 2021 | 20.03 | 20.18 | 19.86 | 20.10 | 59,130 | -0.52(-2.52%) |
Aug 06, 2021 | 21.01 | 21.01 | 20.48 | 20.62 | 11,388 | -0.12(-0.58%) |
Aug 05, 2021 | 20.37 | 20.82 | 20.37 | 20.74 | 13,090 | +0.39(+1.92%) |
Aug 04, 2021 | 20.51 | 20.80 | 20.35 | 20.35 | 36,319 | -0.67(-3.19%) |
Aug 03, 2021 | 20.68 | 21.17 | 20.67 | 21.02 | 144,983 | -0.18(-0.85%) |