Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.10 | 24.10 | 23.50 | 23.61 | 693,194 | -0.46(-1.92%) |
Oct 28, 2021 | 23.84 | 24.23 | 23.51 | 24.07 | 972,952 | +0.40(+1.68%) |
Oct 27, 2021 | 23.55 | 23.99 | 23.37 | 23.67 | 1,032,025 | +0.28(+1.18%) |
Oct 26, 2021 | 23.97 | 23.09 | 23.40 | 2,718,208 | -1.16(-4.72%) | |
Oct 25, 2021 | 24.48 | 24.75 | 24.14 | 24.56 | 467,654 | +0.30(+1.24%) |
Oct 22, 2021 | 24.23 | 24.35 | 23.89 | 24.26 | 585,482 | +0.11(+0.47%) |
Oct 21, 2021 | 24.30 | 24.56 | 24.05 | 24.14 | 820,652 | -0.30(-1.23%) |
Oct 20, 2021 | 24.14 | 24.53 | 24.10 | 24.44 | 336,650 | +0.11(+0.43%) |
Oct 19, 2021 | 24.30 | 24.60 | 24.01 | 24.34 | 237,436 | +0.23(+0.94%) |
Oct 18, 2021 | 24.39 | 24.66 | 23.95 | 24.11 | 703,253 | -0.11(-0.43%) |
Oct 15, 2021 | 24.65 | 24.65 | 24.18 | 24.22 | 571,132 | -0.21(-0.86%) |
Oct 14, 2021 | 24.18 | 24.61 | 23.98 | 24.43 | 587,767 | +0.40(+1.69%) |
Oct 13, 2021 | 23.50 | 24.02 | 23.38 | 24.02 | 514,181 | +0.40(+1.68%) |
Oct 12, 2021 | 22.90 | 23.69 | 22.87 | 23.63 | 415,732 | +0.61(+2.64%) |
Oct 11, 2021 | 23.29 | 23.55 | 22.99 | 23.02 | 464,545 | +0.02(+0.07%) |
Oct 08, 2021 | 23.12 | 23.62 | 22.88 | 23.00 | 552,758 | +0.07(+0.32%) |
Oct 07, 2021 | 22.72 | 23.12 | 22.61 | 22.93 | 655,906 | +0.14(+0.60%) |
Oct 06, 2021 | 23.21 | 23.49 | 22.43 | 22.79 | 495,622 | -0.70(-2.97%) |
Oct 05, 2021 | 23.68 | 24.10 | 23.20 | 23.49 | 527,123 | +0.16(+0.69%) |
Oct 04, 2021 | 23.13 | 23.84 | 23.07 | 23.33 | 362,902 | +0.31(+1.34%) |
Oct 01, 2021 | 22.92 | 23.38 | 22.84 | 23.02 | 261,112 | +0.03(+0.14%) |
Sep 30, 2021 | 23.14 | 23.59 | 22.90 | 22.99 | 724,656 | -0.18(-0.77%) |
Sep 29, 2021 | 23.16 | 23.29 | 22.88 | 23.16 | 417,327 | +0.25(+1.10%) |
Sep 28, 2021 | 23.07 | 23.31 | 22.64 | 22.91 | 491,127 | -0.08(-0.35%) |
Sep 27, 2021 | 22.19 | 23.45 | 22.05 | 22.99 | 654,542 | +1.00(+4.53%) |
Sep 24, 2021 | 22.11 | 22.54 | 21.93 | 22.00 | 309,298 | -0.24(-1.09%) |
Sep 23, 2021 | 22.17 | 22.66 | 22.04 | 22.24 | 472,844 | +0.32(+1.48%) |
Sep 22, 2021 | 21.74 | 22.35 | 21.62 | 21.92 | 456,302 | +0.40(+1.84%) |
Sep 21, 2021 | 21.87 | 22.14 | 21.36 | 21.52 | 274,051 | -0.23(-1.04%) |
Sep 20, 2021 | 21.99 | 22.38 | 21.58 | 21.75 | 949,968 | -0.87(-3.83%) |
Sep 17, 2021 | 23.06 | 23.37 | 22.36 | 22.61 | 1,171,444 | -0.60(-2.58%) |
Sep 16, 2021 | 22.95 | 23.29 | 22.73 | 23.21 | 390,853 | +0.26(+1.13%) |
Sep 15, 2021 | 22.71 | 23.08 | 22.61 | 22.95 | 449,825 | +0.17(+0.75%) |
Sep 14, 2021 | 23.22 | 23.24 | 22.62 | 22.78 | 312,980 | -0.28(-1.19%) |
Sep 13, 2021 | 22.43 | 23.23 | 22.29 | 23.06 | 509,156 | +0.91(+4.09%) |
Sep 10, 2021 | 22.34 | 22.36 | 22.01 | 22.15 | 195,643 | +0.11(+0.48%) |
Sep 09, 2021 | 22.05 | 22.35 | 21.77 | 22.05 | 201,787 | -0.02(-0.07%) |
Sep 08, 2021 | 22.33 | 22.43 | 21.93 | 22.06 | 264,325 | +0.02(+0.07%) |
Sep 07, 2021 | 22.41 | 22.76 | 22.01 | 22.05 | 275,114 | -0.48(-2.12%) |
Sep 03, 2021 | 22.56 | 22.73 | 22.18 | 22.52 | 217,315 | +0.06(+0.25%) |
Sep 02, 2021 | 21.85 | 22.47 | 21.85 | 22.47 | 289,177 | +0.74(+3.39%) |
Sep 01, 2021 | 21.21 | 21.75 | 21.13 | 21.73 | 257,690 | +0.39(+1.82%) |
Aug 31, 2021 | 21.44 | 21.70 | 21.28 | 21.34 | 494,686 | -0.10(-0.45%) |
Aug 30, 2021 | 22.27 | 22.27 | 21.32 | 21.44 | 339,383 | -0.65(-2.93%) |
Aug 27, 2021 | 21.22 | 22.18 | 21.10 | 22.09 | 386,750 | +0.97(+4.60%) |
Aug 26, 2021 | 21.41 | 21.56 | 20.99 | 21.11 | 381,751 | -0.28(-1.29%) |
Aug 25, 2021 | 21.51 | 21.88 | 21.38 | 21.39 | 586,792 | +0.01(+0.04%) |
Aug 24, 2021 | 21.77 | 22.04 | 21.32 | 21.38 | 830,081 | -0.25(-1.16%) |
Aug 23, 2021 | 21.53 | 21.77 | 21.23 | 21.63 | 575,208 | +0.56(+2.65%) |
Aug 20, 2021 | 20.96 | 21.33 | 20.83 | 21.07 | 376,067 | -0.02(-0.12%) |
Aug 19, 2021 | 21.14 | 21.54 | 20.66 | 21.10 | 651,904 | -0.29(-1.36%) |
Aug 18, 2021 | 21.73 | 22.14 | 21.39 | 21.39 | 521,073 | -0.34(-1.57%) |
Aug 17, 2021 | 21.46 | 22.18 | 21.43 | 21.73 | 340,320 | +0.02(+0.11%) |
Aug 16, 2021 | 21.82 | 22.14 | 21.52 | 21.71 | 574,112 | -0.21(-0.96%) |
Aug 13, 2021 | 22.50 | 22.50 | 21.73 | 21.92 | 540,028 | -0.46(-2.06%) |
Aug 12, 2021 | 22.18 | 22.40 | 21.87 | 22.38 | 252,683 | +0.33(+1.51%) |
Aug 11, 2021 | 21.87 | 22.23 | 21.42 | 22.05 | 474,137 | +0.33(+1.53%) |
Aug 10, 2021 | 21.50 | 21.91 | 21.26 | 21.71 | 458,207 | +0.23(+1.09%) |
Aug 09, 2021 | 21.43 | 21.81 | 21.17 | 21.48 | 660,953 | +0.06(+0.26%) |
Aug 06, 2021 | 21.84 | 22.48 | 21.37 | 21.42 | 458,281 | -0.22(-1.01%) |
Aug 05, 2021 | 21.87 | 22.35 | 21.55 | 21.64 | 859,826 | -0.26(-1.17%) |
Aug 04, 2021 | 22.71 | 22.72 | 21.66 | 21.90 | 1,217,990 | -0.75(-3.32%) |
Aug 03, 2021 | 22.52 | 22.93 | 22.00 | 22.65 | 719,655 | +0.16(+0.70%) |