Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.07 | 26.10 | 25.84 | 26.00 | 29,349 | -0.16(-0.63%) |
Oct 28, 2021 | 26.16 | 26.35 | 26.13 | 26.16 | 9,250 | +0.16(+0.63%) |
Oct 27, 2021 | 26.16 | 26.40 | 25.99 | 26.00 | 22,604 | -0.38(-1.44%) |
Oct 26, 2021 | 26.82 | 26.35 | 26.38 | 20,483 | -0.39(-1.46%) | |
Oct 25, 2021 | 26.42 | 26.82 | 26.42 | 26.77 | 51,934 | +0.37(+1.41%) |
Oct 22, 2021 | 26.33 | 26.63 | 26.24 | 26.40 | 39,877 | +0.13(+0.49%) |
Oct 21, 2021 | 26.25 | 26.42 | 26.15 | 26.27 | 31,714 | -0.10(-0.39%) |
Oct 20, 2021 | 26.30 | 26.49 | 26.26 | 26.37 | 24,017 | +0.06(+0.23%) |
Oct 19, 2021 | 26.39 | 26.54 | 26.28 | 26.31 | 20,461 | +0.06(+0.23%) |
Oct 18, 2021 | 26.39 | 26.39 | 25.97 | 26.25 | 93,267 | +0.11(+0.43%) |
Oct 15, 2021 | 25.52 | 26.29 | 25.41 | 26.14 | 189,306 | +0.79(+3.11%) |
Oct 14, 2021 | 25.12 | 25.38 | 25.12 | 25.35 | 78,547 | +0.57(+2.31%) |
Oct 13, 2021 | 24.70 | 24.97 | 24.70 | 24.78 | 334,212 | +0.12(+0.49%) |
Oct 12, 2021 | 24.49 | 24.74 | 24.44 | 24.66 | 64,036 | +0.42(+1.75%) |
Oct 11, 2021 | 24.35 | 24.55 | 24.23 | 24.23 | 43,262 | +0.10(+0.43%) |
Oct 08, 2021 | 24.23 | 24.38 | 24.09 | 24.13 | 12,699 | -0.11(-0.46%) |
Oct 07, 2021 | 23.38 | 24.42 | 23.36 | 24.24 | 517,399 | +1.31(+5.70%) |
Oct 06, 2021 | 22.75 | 22.93 | 22.62 | 22.93 | 14,563 | +0.11(+0.49%) |
Oct 05, 2021 | 22.77 | 22.91 | 22.67 | 22.82 | 12,173 | +0.02(+0.08%) |
Oct 04, 2021 | 22.94 | 23.07 | 22.68 | 22.80 | 30,692 | -0.06(-0.27%) |
Oct 01, 2021 | 23.07 | 23.07 | 22.69 | 22.86 | 39,747 | +0.03(+0.13%) |
Sep 30, 2021 | 23.16 | 23.16 | 22.83 | 22.83 | 129,628 | -0.12(-0.51%) |
Sep 29, 2021 | 23.28 | 23.28 | 22.77 | 22.95 | 32,379 | -0.13(-0.56%) |
Sep 28, 2021 | 23.34 | 23.34 | 23.05 | 23.08 | 34,786 | -0.36(-1.55%) |
Sep 27, 2021 | 23.21 | 23.54 | 23.21 | 23.44 | 38,919 | +0.31(+1.35%) |
Sep 24, 2021 | 23.04 | 23.23 | 23.04 | 23.13 | 1,790 | +0.00(+0.00%) |
Sep 23, 2021 | 22.95 | 23.18 | 22.90 | 23.13 | 16,519 | +0.29(+1.29%) |
Sep 22, 2021 | 22.98 | 23.10 | 22.83 | 22.84 | 17,842 | -0.04(-0.19%) |
Sep 21, 2021 | 23.03 | 23.03 | 22.79 | 22.88 | 6,544 | +0.13(+0.57%) |
Sep 20, 2021 | 22.74 | 22.86 | 22.57 | 22.75 | 31,113 | -0.46(-1.98%) |
Sep 17, 2021 | 23.14 | 23.38 | 23.08 | 23.21 | 22,947 | +0.04(+0.19%) |
Sep 16, 2021 | 23.43 | 23.43 | 23.05 | 23.17 | 31,784 | -0.47(-1.98%) |
Sep 15, 2021 | 23.57 | 23.65 | 23.39 | 23.64 | 7,768 | +0.23(+1.00%) |
Sep 14, 2021 | 23.54 | 23.61 | 23.39 | 23.40 | 96,780 | -0.13(-0.55%) |
Sep 13, 2021 | 23.79 | 23.81 | 23.42 | 23.53 | 295,469 | -0.18(-0.77%) |
Sep 10, 2021 | 23.75 | 23.91 | 23.36 | 23.71 | 111,944 | +0.32(+1.37%) |
Sep 09, 2021 | 23.12 | 23.48 | 22.95 | 23.39 | 789,370 | +0.36(+1.54%) |
Sep 08, 2021 | 22.94 | 23.33 | 22.77 | 23.04 | 554,083 | -0.09(-0.37%) |
Sep 07, 2021 | 23.18 | 23.35 | 23.05 | 23.12 | 354,158 | -0.06(-0.26%) |
Sep 03, 2021 | 23.23 | 23.38 | 23.18 | 23.18 | 11,824 | +0.24(+1.06%) |
Sep 02, 2021 | 23.00 | 23.18 | 22.93 | 22.94 | 11,687 | -0.13(-0.56%) |
Sep 01, 2021 | 23.30 | 23.30 | 23.00 | 23.07 | 15,153 | -0.21(-0.89%) |
Aug 31, 2021 | 23.03 | 23.28 | 23.00 | 23.28 | 22,105 | +0.38(+1.64%) |
Aug 30, 2021 | 22.88 | 22.97 | 22.86 | 22.90 | 23,701 | -0.09(-0.40%) |
Aug 27, 2021 | 22.31 | 22.99 | 22.31 | 22.99 | 12,733 | +0.72(+3.23%) |
Aug 26, 2021 | 22.41 | 22.42 | 22.30 | 22.28 | 9,678 | -0.30(-1.34%) |
Aug 25, 2021 | 22.67 | 22.82 | 22.38 | 22.58 | 10,862 | +0.06(+0.27%) |
Aug 24, 2021 | 22.09 | 22.61 | 22.02 | 22.52 | 29,759 | +0.61(+2.77%) |
Aug 23, 2021 | 20.92 | 21.99 | 20.92 | 21.91 | 54,332 | +0.99(+4.72%) |
Aug 20, 2021 | 20.83 | 21.00 | 20.68 | 20.92 | 26,538 | +0.20(+0.96%) |
Aug 19, 2021 | 21.54 | 21.54 | 20.73 | 20.73 | 447,665 | -1.06(-4.85%) |
Aug 18, 2021 | 22.09 | 22.09 | 21.73 | 21.78 | 24,457 | -0.36(-1.64%) |
Aug 17, 2021 | 22.50 | 22.50 | 22.01 | 22.15 | 381,478 | -0.53(-2.33%) |
Aug 16, 2021 | 22.60 | 22.73 | 22.53 | 22.67 | 14,910 | -0.32(-1.39%) |
Aug 13, 2021 | 23.04 | 23.22 | 22.88 | 22.99 | 22,918 | +0.00(+0.00%) |
Aug 12, 2021 | 22.88 | 22.99 | 22.60 | 22.99 | 197,646 | +0.19(+0.84%) |
Aug 11, 2021 | 22.79 | 22.87 | 22.67 | 22.80 | 8,622 | +0.11(+0.50%) |
Aug 10, 2021 | 22.43 | 22.89 | 22.43 | 22.69 | 9,831 | +0.28(+1.24%) |
Aug 09, 2021 | 22.68 | 22.72 | 22.38 | 22.41 | 31,798 | -0.43(-1.89%) |
Aug 06, 2021 | 22.93 | 22.98 | 22.68 | 22.85 | 242,955 | -0.01(-0.05%) |
Aug 05, 2021 | 22.92 | 23.03 | 22.78 | 22.86 | 50,496 | -0.10(-0.42%) |
Aug 04, 2021 | 23.26 | 23.32 | 22.92 | 22.95 | 26,034 | -0.36(-1.56%) |
Aug 03, 2021 | 23.48 | 23.51 | 23.27 | 23.31 | 24,985 | -0.09(-0.37%) |