Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.33 | 22.92 | 22.13 | 22.39 | 162,687 | +0.00(+0.00%) |
Oct 28, 2021 | 22.03 | 22.61 | 21.62 | 22.39 | 235,332 | +0.39(+1.77%) |
Oct 27, 2021 | 23.44 | 23.55 | 21.68 | 22.00 | 407,114 | -1.47(-6.26%) |
Oct 26, 2021 | 23.46 | 23.47 | 104,617 | +0.25(+1.08%) | ||
Oct 25, 2021 | 23.65 | 24.00 | 23.16 | 23.22 | 110,788 | -0.45(-1.90%) |
Oct 22, 2021 | 23.96 | 24.10 | 23.50 | 23.67 | 104,438 | -0.46(-1.91%) |
Oct 21, 2021 | 24.34 | 24.51 | 23.91 | 24.13 | 135,453 | -0.43(-1.75%) |
Oct 20, 2021 | 24.47 | 24.88 | 24.02 | 24.56 | 116,944 | -0.06(-0.24%) |
Oct 19, 2021 | 24.76 | 24.90 | 24.14 | 24.62 | 137,141 | +0.10(+0.41%) |
Oct 18, 2021 | 25.59 | 25.67 | 24.51 | 24.52 | 240,879 | -1.08(-4.22%) |
Oct 15, 2021 | 25.01 | 25.78 | 24.53 | 25.60 | 594,518 | +1.01(+4.11%) |
Oct 14, 2021 | 24.72 | 24.88 | 24.34 | 24.59 | 315,676 | +0.32(+1.32%) |
Oct 13, 2021 | 24.35 | 25.24 | 24.07 | 24.27 | 196,932 | +0.18(+0.75%) |
Oct 12, 2021 | 24.00 | 24.29 | 23.84 | 24.09 | 237,782 | +0.37(+1.56%) |
Oct 11, 2021 | 24.79 | 24.79 | 23.62 | 23.72 | 115,045 | -1.13(-4.55%) |
Oct 08, 2021 | 25.35 | 25.65 | 24.71 | 24.85 | 100,732 | -0.48(-1.89%) |
Oct 07, 2021 | 25.00 | 25.67 | 25.00 | 25.33 | 100,866 | +0.48(+1.93%) |
Oct 06, 2021 | 24.43 | 25.10 | 24.17 | 24.85 | 132,176 | -0.01(-0.04%) |
Oct 05, 2021 | 23.23 | 25.22 | 23.17 | 24.86 | 510,694 | +2.00(+8.75%) |
Oct 04, 2021 | 24.26 | 24.66 | 22.82 | 22.86 | 244,403 | -1.41(-5.81%) |
Oct 01, 2021 | 24.58 | 24.83 | 24.04 | 24.27 | 200,896 | +0.08(+0.33%) |
Sep 30, 2021 | 24.88 | 25.30 | 24.00 | 24.19 | 146,105 | -0.64(-2.58%) |
Sep 29, 2021 | 24.64 | 25.34 | 24.34 | 24.83 | 181,171 | +0.43(+1.76%) |
Sep 28, 2021 | 25.68 | 25.79 | 24.36 | 24.40 | 216,578 | -1.42(-5.50%) |
Sep 27, 2021 | 25.19 | 26.07 | 25.13 | 25.82 | 76,007 | +0.60(+2.38%) |
Sep 24, 2021 | 25.44 | 25.88 | 25.07 | 25.22 | 78,565 | -0.27(-1.06%) |
Sep 23, 2021 | 24.19 | 25.60 | 24.09 | 25.49 | 309,492 | +1.28(+5.29%) |
Sep 22, 2021 | 24.05 | 24.38 | 23.65 | 24.21 | 122,177 | +0.43(+1.81%) |
Sep 21, 2021 | 24.94 | 24.98 | 23.55 | 23.78 | 157,264 | -0.90(-3.65%) |
Sep 20, 2021 | 24.40 | 24.83 | 24.14 | 24.68 | 155,433 | -0.32(-1.28%) |
Sep 17, 2021 | 25.60 | 25.64 | 24.70 | 25.00 | 312,394 | -0.63(-2.46%) |
Sep 16, 2021 | 25.56 | 26.31 | 24.63 | 25.63 | 188,171 | +0.08(+0.31%) |
Sep 15, 2021 | 25.68 | 26.72 | 25.46 | 25.55 | 288,499 | -0.08(-0.31%) |
Sep 14, 2021 | 26.63 | 26.64 | 25.50 | 25.63 | 217,219 | -0.98(-3.68%) |
Sep 13, 2021 | 27.18 | 27.18 | 26.53 | 26.61 | 73,098 | -0.36(-1.33%) |
Sep 10, 2021 | 27.66 | 27.71 | 26.86 | 26.97 | 82,652 | -0.54(-1.96%) |
Sep 09, 2021 | 28.35 | 28.84 | 27.46 | 27.51 | 68,877 | -0.83(-2.93%) |
Sep 08, 2021 | 27.84 | 28.53 | 27.59 | 28.34 | 73,918 | +0.44(+1.58%) |
Sep 07, 2021 | 28.53 | 28.70 | 27.83 | 27.90 | 58,419 | -0.62(-2.17%) |
Sep 03, 2021 | 28.89 | 28.89 | 28.35 | 28.52 | 53,524 | -0.48(-1.66%) |
Sep 02, 2021 | 29.53 | 29.53 | 28.87 | 29.00 | 45,064 | -0.40(-1.36%) |
Sep 01, 2021 | 29.09 | 29.54 | 28.86 | 29.40 | 47,296 | +0.49(+1.69%) |
Aug 31, 2021 | 29.17 | 29.28 | 28.84 | 28.91 | 63,915 | -0.13(-0.45%) |
Aug 30, 2021 | 29.11 | 29.39 | 28.89 | 29.04 | 80,655 | -0.02(-0.07%) |
Aug 27, 2021 | 28.21 | 29.10 | 28.20 | 29.06 | 76,270 | +1.01(+3.60%) |
Aug 26, 2021 | 28.28 | 28.39 | 27.99 | 28.05 | 51,609 | -0.18(-0.64%) |
Aug 25, 2021 | 27.94 | 28.29 | 27.61 | 28.23 | 90,150 | +0.33(+1.18%) |
Aug 24, 2021 | 27.16 | 27.94 | 27.05 | 27.90 | 144,690 | +0.73(+2.69%) |
Aug 23, 2021 | 27.30 | 27.60 | 27.09 | 27.17 | 81,437 | -0.02(-0.07%) |
Aug 20, 2021 | 26.94 | 27.47 | 26.94 | 27.19 | 96,489 | +0.13(+0.48%) |
Aug 19, 2021 | 27.18 | 27.98 | 26.87 | 27.06 | 91,104 | -0.36(-1.31%) |
Aug 18, 2021 | 27.70 | 28.38 | 27.39 | 27.42 | 57,035 | -0.30(-1.08%) |
Aug 17, 2021 | 27.43 | 28.01 | 26.85 | 27.72 | 97,636 | +0.19(+0.69%) |
Aug 16, 2021 | 28.40 | 28.40 | 27.47 | 27.53 | 71,151 | -1.00(-3.51%) |
Aug 13, 2021 | 28.98 | 28.98 | 28.23 | 28.53 | 212,322 | -0.32(-1.11%) |
Aug 12, 2021 | 28.53 | 29.31 | 28.53 | 28.85 | 128,815 | +0.32(+1.12%) |
Aug 11, 2021 | 29.87 | 29.87 | 28.48 | 28.53 | 163,196 | -0.99(-3.35%) |
Aug 10, 2021 | 30.50 | 30.53 | 29.25 | 29.52 | 200,235 | -0.99(-3.24%) |
Aug 09, 2021 | 31.09 | 31.50 | 30.51 | 30.51 | 69,389 | -0.49(-1.58%) |
Aug 06, 2021 | 30.96 | 32.11 | 30.80 | 31.00 | 97,857 | +0.24(+0.78%) |
Aug 05, 2021 | 30.53 | 31.13 | 30.37 | 30.76 | 47,367 | +0.37(+1.22%) |
Aug 04, 2021 | 30.46 | 31.11 | 30.05 | 30.39 | 70,998 | -0.31(-1.01%) |
Aug 03, 2021 | 31.30 | 31.30 | 30.24 | 30.70 | 96,940 | -0.48(-1.54%) |