Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.68 | 25.95 | 25.68 | 25.91 | 32,079 | +0.10(+0.38%) |
Oct 28, 2021 | 25.44 | 25.82 | 25.44 | 25.81 | 32,919 | +0.60(+2.40%) |
Oct 27, 2021 | 25.62 | 25.76 | 25.21 | 25.21 | 32,712 | -0.41(-1.59%) |
Oct 26, 2021 | 25.89 | 25.61 | 60,188 | -0.15(-0.58%) | ||
Oct 25, 2021 | 25.25 | 25.78 | 25.19 | 25.76 | 66,197 | +0.55(+2.20%) |
Oct 22, 2021 | 25.46 | 25.46 | 25.03 | 25.21 | 59,351 | -0.55(-2.15%) |
Oct 21, 2021 | 25.55 | 25.86 | 25.55 | 25.76 | 108,269 | +0.16(+0.62%) |
Oct 20, 2021 | 25.58 | 25.73 | 25.49 | 25.60 | 120,974 | -0.11(-0.42%) |
Oct 19, 2021 | 25.59 | 25.76 | 25.48 | 25.71 | 53,524 | +0.18(+0.70%) |
Oct 18, 2021 | 24.98 | 25.53 | 24.98 | 25.53 | 51,357 | +0.41(+1.62%) |
Oct 15, 2021 | 25.19 | 25.30 | 25.09 | 25.13 | 94,138 | -0.04(-0.16%) |
Oct 14, 2021 | 25.14 | 25.28 | 25.06 | 25.17 | 94,548 | +0.28(+1.11%) |
Oct 13, 2021 | 24.63 | 24.95 | 24.62 | 24.89 | 84,185 | +0.42(+1.70%) |
Oct 12, 2021 | 24.39 | 24.54 | 24.37 | 24.47 | 48,507 | +0.18(+0.73%) |
Oct 11, 2021 | 24.29 | 24.71 | 24.29 | 24.29 | 37,329 | -0.08(-0.32%) |
Oct 08, 2021 | 24.55 | 24.65 | 24.37 | 24.37 | 28,083 | -0.13(-0.53%) |
Oct 07, 2021 | 24.27 | 24.67 | 24.27 | 24.50 | 51,441 | +0.42(+1.73%) |
Oct 06, 2021 | 23.80 | 24.14 | 23.69 | 24.09 | 88,319 | +0.04(+0.16%) |
Oct 05, 2021 | 23.88 | 24.22 | 23.88 | 24.05 | 41,116 | +0.22(+0.91%) |
Oct 04, 2021 | 24.30 | 24.30 | 23.70 | 23.83 | 134,700 | -0.65(-2.67%) |
Oct 01, 2021 | 24.44 | 24.52 | 24.01 | 24.48 | 69,040 | +0.05(+0.20%) |
Sep 30, 2021 | 24.45 | 24.76 | 24.26 | 24.43 | 64,302 | +0.09(+0.37%) |
Sep 29, 2021 | 24.77 | 24.90 | 24.32 | 24.34 | 70,712 | -0.32(-1.29%) |
Sep 28, 2021 | 25.32 | 25.32 | 24.61 | 24.66 | 119,294 | -0.93(-3.64%) |
Sep 27, 2021 | 25.55 | 25.66 | 25.41 | 25.59 | 31,020 | -0.07(-0.27%) |
Sep 24, 2021 | 25.62 | 25.72 | 25.47 | 25.66 | 33,328 | -0.14(-0.54%) |
Sep 23, 2021 | 25.50 | 25.92 | 25.49 | 25.80 | 57,585 | +0.54(+2.12%) |
Sep 22, 2021 | 24.93 | 25.32 | 24.92 | 25.27 | 48,273 | +0.41(+1.63%) |
Sep 21, 2021 | 25.03 | 25.13 | 24.69 | 24.86 | 54,786 | +0.00(+0.00%) |
Sep 20, 2021 | 24.96 | 25.17 | 24.44 | 24.86 | 111,264 | -0.83(-3.24%) |
Sep 17, 2021 | 25.67 | 25.78 | 25.49 | 25.69 | 32,477 | -0.03(-0.12%) |
Sep 16, 2021 | 25.50 | 25.80 | 25.50 | 25.72 | 67,798 | +0.11(+0.43%) |
Sep 15, 2021 | 25.33 | 25.61 | 25.17 | 25.61 | 55,871 | +0.23(+0.90%) |
Sep 14, 2021 | 25.67 | 25.79 | 25.29 | 25.38 | 58,385 | -0.30(-1.16%) |
Sep 13, 2021 | 25.91 | 25.91 | 25.29 | 25.68 | 78,306 | -0.10(-0.38%) |
Sep 10, 2021 | 26.20 | 26.30 | 25.76 | 25.78 | 45,318 | -0.30(-1.14%) |
Sep 09, 2021 | 25.81 | 26.19 | 25.81 | 26.08 | 49,703 | +0.15(+0.57%) |
Sep 08, 2021 | 26.24 | 26.28 | 25.77 | 25.93 | 43,819 | -0.39(-1.47%) |
Sep 07, 2021 | 26.12 | 26.33 | 26.08 | 26.32 | 58,630 | +0.23(+0.87%) |
Sep 03, 2021 | 26.08 | 26.16 | 25.93 | 26.09 | 36,354 | -0.11(-0.42%) |
Sep 02, 2021 | 26.20 | 26.43 | 26.09 | 26.20 | 33,606 | +0.02(+0.08%) |
Sep 01, 2021 | 26.22 | 26.39 | 26.16 | 26.18 | 49,218 | +0.04(+0.15%) |
Aug 31, 2021 | 25.91 | 26.24 | 25.91 | 26.14 | 47,647 | +0.22(+0.84%) |
Aug 30, 2021 | 25.86 | 26.07 | 25.69 | 25.92 | 90,783 | +0.09(+0.35%) |
Aug 27, 2021 | 25.55 | 25.86 | 25.51 | 25.83 | 77,005 | +0.34(+1.32%) |
Aug 26, 2021 | 25.74 | 25.98 | 25.43 | 25.49 | 55,523 | -0.34(-1.30%) |
Aug 25, 2021 | 25.77 | 26.11 | 25.71 | 25.83 | 63,594 | +0.01(+0.04%) |
Aug 24, 2021 | 25.25 | 25.98 | 25.25 | 25.82 | 113,417 | +0.63(+2.52%) |
Aug 23, 2021 | 24.65 | 25.23 | 24.65 | 25.19 | 88,959 | +0.70(+2.87%) |
Aug 20, 2021 | 24.21 | 24.48 | 24.21 | 24.48 | 87,093 | +0.35(+1.44%) |
Aug 19, 2021 | 24.43 | 24.56 | 24.05 | 24.14 | 102,530 | -0.57(-2.33%) |
Aug 18, 2021 | 24.77 | 25.10 | 24.67 | 24.71 | 50,666 | -0.11(-0.44%) |
Aug 17, 2021 | 24.69 | 25.03 | 24.52 | 24.82 | 94,534 | -0.23(-0.91%) |
Aug 16, 2021 | 25.24 | 25.24 | 24.71 | 25.05 | 74,996 | -0.40(-1.56%) |
Aug 13, 2021 | 25.54 | 25.56 | 25.38 | 25.44 | 47,143 | -0.25(-0.96%) |
Aug 12, 2021 | 25.66 | 25.78 | 25.47 | 25.69 | 68,330 | +0.03(+0.12%) |
Aug 11, 2021 | 25.92 | 25.93 | 25.33 | 25.66 | 67,863 | -0.19(-0.73%) |
Aug 10, 2021 | 26.12 | 26.31 | 25.84 | 25.85 | 72,188 | +0.01(+0.04%) |
Aug 09, 2021 | 25.39 | 25.94 | 25.34 | 25.84 | 92,145 | +0.46(+1.80%) |
Aug 06, 2021 | 25.59 | 25.68 | 25.30 | 25.38 | 59,986 | -0.27(-1.04%) |
Aug 05, 2021 | 25.21 | 25.70 | 25.19 | 25.65 | 90,263 | +0.42(+1.65%) |
Aug 04, 2021 | 25.21 | 25.48 | 25.21 | 25.24 | 78,206 | +0.01(+0.04%) |
Aug 03, 2021 | 25.24 | 25.24 | 24.81 | 25.23 | 129,098 | -0.01(-0.04%) |