Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.89 | 27.82 | 26.76 | 27.25 | 1,249,985 | +0.39(+1.45%) |
Oct 28, 2021 | 25.66 | 27.07 | 26.86 | 911,698 | +1.41(+5.54%) | |
Oct 27, 2021 | 25.39 | 25.75 | 24.73 | 25.45 | 428,511 | +0.27(+1.07%) |
Oct 26, 2021 | 24.97 | 25.18 | 349,507 | +0.14(+0.56%) | ||
Oct 25, 2021 | 25.50 | 25.56 | 24.83 | 25.04 | 627,385 | -0.56(-2.19%) |
Oct 22, 2021 | 25.74 | 25.88 | 25.31 | 25.60 | 314,036 | -0.20(-0.78%) |
Oct 21, 2021 | 25.76 | 26.32 | 25.54 | 25.80 | 456,152 | +0.01(+0.04%) |
Oct 20, 2021 | 25.25 | 26.14 | 25.01 | 25.79 | 579,751 | +0.58(+2.30%) |
Oct 19, 2021 | 24.77 | 25.76 | 24.69 | 25.21 | 574,065 | +0.37(+1.49%) |
Oct 18, 2021 | 24.83 | 25.46 | 24.55 | 24.84 | 783,091 | -0.43(-1.70%) |
Oct 15, 2021 | 24.80 | 25.35 | 24.54 | 25.27 | 737,615 | +0.54(+2.18%) |
Oct 14, 2021 | 23.57 | 24.87 | 23.57 | 24.73 | 876,226 | +1.24(+5.28%) |
Oct 13, 2021 | 24.07 | 24.07 | 23.26 | 23.49 | 582,643 | -0.11(-0.47%) |
Oct 12, 2021 | 23.32 | 23.65 | 23.20 | 23.60 | 876,159 | +0.34(+1.46%) |
Oct 11, 2021 | 23.15 | 23.51 | 22.85 | 23.26 | 599,707 | +0.15(+0.65%) |
Oct 08, 2021 | 23.25 | 23.53 | 22.89 | 23.11 | 729,400 | -0.14(-0.60%) |
Oct 07, 2021 | 23.29 | 23.55 | 23.06 | 23.25 | 1,299,475 | +0.03(+0.13%) |
Oct 06, 2021 | 23.42 | 23.60 | 22.97 | 23.22 | 408,607 | -0.41(-1.74%) |
Oct 05, 2021 | 23.58 | 23.89 | 23.15 | 23.63 | 475,481 | +0.07(+0.30%) |
Oct 04, 2021 | 23.93 | 23.93 | 23.10 | 23.56 | 476,205 | -0.01(-0.04%) |
Oct 01, 2021 | 23.40 | 23.95 | 23.05 | 23.57 | 1,176,203 | +0.28(+1.20%) |
Sep 30, 2021 | 23.39 | 23.70 | 22.91 | 23.29 | 600,591 | +0.04(+0.17%) |
Sep 29, 2021 | 23.41 | 23.58 | 22.96 | 23.25 | 282,722 | -0.15(-0.64%) |
Sep 28, 2021 | 23.73 | 24.01 | 23.16 | 23.40 | 568,694 | -0.37(-1.56%) |
Sep 27, 2021 | 23.23 | 23.82 | 22.69 | 23.77 | 603,805 | +0.77(+3.35%) |
Sep 24, 2021 | 23.65 | 23.66 | 22.91 | 23.00 | 382,648 | -0.71(-2.99%) |
Sep 23, 2021 | 23.23 | 23.81 | 23.08 | 23.71 | 525,221 | +0.47(+2.02%) |
Sep 22, 2021 | 23.31 | 23.61 | 22.92 | 23.24 | 437,406 | -0.07(-0.30%) |
Sep 21, 2021 | 24.28 | 24.46 | 23.30 | 23.31 | 457,080 | -0.69(-2.88%) |
Sep 20, 2021 | 23.47 | 24.47 | 23.33 | 24.00 | 718,032 | -0.04(-0.17%) |
Sep 17, 2021 | 23.88 | 24.06 | 22.99 | 24.04 | 1,996,865 | +0.17(+0.71%) |
Sep 16, 2021 | 24.50 | 24.57 | 23.71 | 23.87 | 825,354 | -0.57(-2.33%) |
Sep 15, 2021 | 23.80 | 24.48 | 22.94 | 24.44 | 1,097,232 | +0.55(+2.30%) |
Sep 14, 2021 | 24.00 | 24.41 | 23.56 | 23.89 | 605,685 | -0.05(-0.21%) |
Sep 13, 2021 | 23.79 | 24.24 | 23.12 | 23.94 | 558,222 | +0.16(+0.67%) |
Sep 10, 2021 | 24.34 | 24.34 | 23.20 | 23.78 | 1,050,465 | -0.91(-3.69%) |
Sep 09, 2021 | 25.51 | 25.59 | 24.64 | 24.69 | 568,772 | -0.46(-1.83%) |
Sep 08, 2021 | 25.14 | 25.31 | 24.89 | 25.15 | 495,889 | -0.17(-0.67%) |
Sep 07, 2021 | 24.29 | 25.33 | 24.25 | 25.32 | 756,389 | +0.94(+3.86%) |
Sep 03, 2021 | 25.25 | 25.25 | 24.25 | 24.38 | 831,798 | -0.51(-2.05%) |
Sep 02, 2021 | 24.16 | 25.15 | 23.87 | 24.89 | 591,654 | +0.80(+3.32%) |
Sep 01, 2021 | 24.02 | 24.48 | 23.42 | 24.09 | 946,579 | +0.05(+0.21%) |
Aug 31, 2021 | 23.81 | 24.43 | 23.56 | 24.04 | 1,056,622 | +0.29(+1.22%) |
Aug 30, 2021 | 23.65 | 24.03 | 23.25 | 23.75 | 376,341 | +0.09(+0.38%) |
Aug 27, 2021 | 23.18 | 23.89 | 23.00 | 23.66 | 423,750 | +0.42(+1.81%) |
Aug 26, 2021 | 24.10 | 24.40 | 23.18 | 23.24 | 450,543 | -0.81(-3.37%) |
Aug 25, 2021 | 23.85 | 24.14 | 23.17 | 24.05 | 539,046 | +0.42(+1.78%) |
Aug 24, 2021 | 23.58 | 23.76 | 23.00 | 23.63 | 625,971 | -0.03(-0.13%) |
Aug 23, 2021 | 23.43 | 23.99 | 23.40 | 23.66 | 281,774 | +0.31(+1.33%) |
Aug 20, 2021 | 22.62 | 23.50 | 22.30 | 23.35 | 550,778 | +0.66(+2.91%) |
Aug 19, 2021 | 23.08 | 23.45 | 22.59 | 22.69 | 474,719 | -0.72(-3.08%) |
Aug 18, 2021 | 23.94 | 24.08 | 23.38 | 23.41 | 607,594 | -0.59(-2.46%) |
Aug 17, 2021 | 24.19 | 24.26 | 23.69 | 24.00 | 454,980 | -0.52(-2.12%) |
Aug 16, 2021 | 25.42 | 25.43 | 24.48 | 24.52 | 390,581 | -0.60(-2.39%) |
Aug 13, 2021 | 25.28 | 25.50 | 24.32 | 25.12 | 399,360 | -0.26(-1.02%) |
Aug 12, 2021 | 25.25 | 25.69 | 25.18 | 25.38 | 655,197 | +0.07(+0.28%) |
Aug 11, 2021 | 24.57 | 25.47 | 24.18 | 25.31 | 576,605 | +0.70(+2.84%) |
Aug 10, 2021 | 24.82 | 24.82 | 24.19 | 24.61 | 678,210 | -0.26(-1.05%) |
Aug 09, 2021 | 25.13 | 25.23 | 24.22 | 24.87 | 1,742,897 | -0.40(-1.58%) |
Aug 06, 2021 | 25.34 | 25.73 | 24.49 | 25.27 | 782,701 | +0.14(+0.56%) |
Aug 05, 2021 | 26.19 | 26.43 | 23.75 | 25.13 | 2,539,331 | +3.42(+15.75%) |
Aug 04, 2021 | 21.20 | 21.75 | 21.00 | 21.71 | 999,641 | +0.22(+1.02%) |
Aug 03, 2021 | 21.89 | 22.14 | 21.32 | 21.49 | 564,116 | -0.35(-1.60%) |