Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.10 | 25.35 | 25.10 | 25.35 | 31,178 | +0.41(+1.64%) |
Oct 28, 2021 | 25.06 | 25.06 | 24.00 | 24.94 | 29,040 | -0.12(-0.50%) |
Oct 27, 2021 | 24.77 | 25.23 | 24.77 | 25.07 | 28,739 | +0.08(+0.30%) |
Oct 26, 2021 | 24.31 | 24.99 | 49,739 | +0.66(+2.71%) | ||
Oct 25, 2021 | 23.85 | 24.34 | 23.85 | 24.33 | 51,742 | +0.07(+0.29%) |
Oct 22, 2021 | 24.10 | 24.34 | 24.10 | 24.26 | 19,482 | -0.02(-0.08%) |
Oct 21, 2021 | 24.89 | 24.90 | 24.28 | 24.28 | 49,007 | +0.00(+0.00%) |
Oct 20, 2021 | 23.39 | 24.42 | 23.39 | 24.28 | 33,620 | -0.16(-0.67%) |
Oct 19, 2021 | 24.05 | 24.50 | 24.05 | 24.45 | 50,002 | -0.45(-1.83%) |
Oct 18, 2021 | 25.50 | 25.55 | 24.76 | 24.90 | 59,058 | -0.92(-3.56%) |
Oct 15, 2021 | 25.86 | 25.86 | 25.80 | 25.82 | 54,278 | -0.03(-0.12%) |
Oct 14, 2021 | 25.99 | 25.99 | 25.82 | 25.85 | 52,089 | +0.15(+0.58%) |
Oct 13, 2021 | 25.60 | 25.77 | 25.60 | 25.70 | 71,686 | -0.09(-0.35%) |
Oct 12, 2021 | 25.84 | 26.00 | 25.77 | 25.79 | 65,957 | -0.30(-1.15%) |
Oct 11, 2021 | 26.31 | 26.41 | 25.82 | 26.09 | 74,788 | +0.07(+0.27%) |
Oct 08, 2021 | 26.17 | 26.26 | 25.77 | 26.02 | 32,356 | -0.31(-1.18%) |
Oct 07, 2021 | 25.70 | 26.45 | 25.70 | 26.33 | 42,306 | +0.05(+0.19%) |
Oct 06, 2021 | 26.05 | 26.59 | 25.50 | 26.28 | 59,171 | -0.31(-1.17%) |
Oct 05, 2021 | 26.32 | 26.59 | 26.32 | 26.59 | 44,415 | +0.32(+1.22%) |
Oct 04, 2021 | 26.82 | 26.82 | 26.11 | 26.27 | 50,054 | -0.59(-2.20%) |
Oct 01, 2021 | 27.49 | 27.49 | 26.59 | 26.86 | 33,920 | -0.14(-0.52%) |
Sep 30, 2021 | 27.00 | 27.33 | 26.95 | 27.00 | 64,544 | +0.42(+1.58%) |
Sep 29, 2021 | 26.40 | 27.44 | 26.40 | 26.58 | 61,242 | -0.29(-1.08%) |
Sep 28, 2021 | 27.70 | 27.70 | 26.67 | 26.87 | 28,015 | -1.00(-3.59%) |
Sep 27, 2021 | 28.16 | 28.16 | 27.81 | 27.87 | 30,558 | +0.02(+0.05%) |
Sep 24, 2021 | 28.57 | 28.57 | 27.34 | 27.86 | 47,960 | -1.13(-3.89%) |
Sep 23, 2021 | 29.09 | 29.09 | 27.60 | 28.98 | 51,980 | +0.64(+2.27%) |
Sep 22, 2021 | 28.25 | 28.70 | 28.25 | 28.34 | 85,053 | +0.42(+1.50%) |
Sep 21, 2021 | 28.17 | 28.17 | 27.75 | 27.92 | 61,951 | -0.32(-1.13%) |
Sep 20, 2021 | 25.81 | 28.60 | 25.60 | 28.24 | 99,219 | +2.73(+10.70%) |
Sep 17, 2021 | 25.80 | 26.37 | 25.16 | 25.51 | 55,926 | -0.03(-0.12%) |
Sep 16, 2021 | 25.30 | 25.59 | 25.30 | 25.54 | 105,795 | +0.43(+1.71%) |
Sep 15, 2021 | 25.35 | 25.35 | 25.00 | 25.11 | 30,860 | -0.07(-0.30%) |
Sep 14, 2021 | 24.35 | 25.30 | 24.35 | 25.18 | 71,479 | -0.37(-1.43%) |
Sep 13, 2021 | 25.78 | 25.79 | 25.20 | 25.55 | 66,917 | -0.49(-1.88%) |
Sep 10, 2021 | 26.23 | 26.46 | 26.04 | 26.04 | 53,450 | +0.08(+0.31%) |
Sep 09, 2021 | 26.00 | 26.01 | 25.80 | 25.96 | 47,047 | -0.23(-0.88%) |
Sep 08, 2021 | 26.35 | 26.35 | 26.01 | 26.19 | 108,175 | +0.75(+2.95%) |
Sep 07, 2021 | 25.08 | 25.57 | 24.47 | 25.44 | 31,587 | -0.34(-1.32%) |
Sep 03, 2021 | 25.32 | 25.82 | 24.75 | 25.78 | 79,102 | +1.46(+6.01%) |
Sep 02, 2021 | 23.45 | 24.38 | 23.45 | 24.32 | 69,184 | +0.09(+0.37%) |
Sep 01, 2021 | 24.15 | 24.38 | 23.90 | 24.23 | 52,551 | +0.42(+1.76%) |
Aug 31, 2021 | 24.04 | 24.04 | 23.80 | 23.81 | 72,480 | +0.56(+2.41%) |
Aug 30, 2021 | 23.23 | 23.37 | 23.10 | 23.25 | 46,078 | -0.31(-1.32%) |
Aug 27, 2021 | 23.26 | 23.56 | 23.26 | 23.56 | 47,554 | +0.15(+0.64%) |
Aug 26, 2021 | 22.70 | 23.51 | 22.70 | 23.41 | 55,258 | -0.24(-1.01%) |
Aug 25, 2021 | 22.71 | 23.65 | 22.71 | 23.65 | 54,639 | +0.28(+1.20%) |
Aug 24, 2021 | 23.23 | 23.41 | 22.35 | 23.37 | 94,281 | +0.02(+0.09%) |
Aug 23, 2021 | 22.42 | 23.35 | 22.42 | 23.35 | 68,403 | +0.24(+1.02%) |
Aug 20, 2021 | 23.20 | 23.70 | 22.85 | 23.11 | 47,188 | +0.55(+2.46%) |
Aug 19, 2021 | 22.50 | 22.60 | 22.38 | 22.56 | 228,790 | +0.72(+3.30%) |
Aug 18, 2021 | 22.09 | 22.09 | 21.84 | 21.84 | 109,780 | -0.33(-1.49%) |
Aug 17, 2021 | 21.78 | 22.17 | 21.78 | 22.17 | 86,443 | +0.46(+2.12%) |
Aug 16, 2021 | 21.30 | 21.74 | 21.30 | 21.71 | 113,109 | +0.69(+3.26%) |
Aug 13, 2021 | 21.23 | 21.23 | 20.85 | 21.02 | 46,566 | +0.32(+1.57%) |
Aug 12, 2021 | 20.55 | 20.70 | 20.54 | 20.70 | 101,998 | +1.12(+5.72%) |
Aug 11, 2021 | 20.18 | 20.18 | 19.51 | 19.58 | 54,293 | +0.52(+2.76%) |
Aug 10, 2021 | 18.85 | 19.08 | 18.80 | 19.05 | 131,452 | +0.88(+4.87%) |
Aug 09, 2021 | 18.05 | 18.66 | 18.05 | 18.17 | 110,570 | +0.01(+0.03%) |
Aug 06, 2021 | 18.07 | 18.35 | 18.07 | 18.16 | 55,853 | -0.07(-0.41%) |
Aug 05, 2021 | 18.40 | 18.41 | 18.12 | 18.24 | 33,071 | -0.24(-1.30%) |
Aug 04, 2021 | 18.98 | 18.98 | 18.46 | 18.48 | 73,390 | -0.54(-2.86%) |
Aug 03, 2021 | 19.20 | 19.20 | 18.90 | 19.02 | 104,854 | -0.07(-0.35%) |