Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.59 | 24.64 | 24.14 | 24.32 | 241,693 | -0.32(-1.31%) |
Oct 28, 2021 | 24.26 | 24.64 | 467,723 | +0.38(+1.57%) | ||
Oct 27, 2021 | 24.02 | 24.53 | 24.00 | 24.26 | 480,061 | +0.24(+1.02%) |
Oct 26, 2021 | 24.54 | 23.61 | 24.02 | 1,347,751 | +0.30(+1.28%) | |
Oct 25, 2021 | 24.07 | 24.20 | 23.55 | 23.72 | 176,192 | -0.08(-0.33%) |
Oct 22, 2021 | 23.66 | 23.80 | 22.99 | 23.79 | 217,654 | +0.14(+0.58%) |
Oct 21, 2021 | 24.44 | 24.44 | 23.31 | 23.66 | 142,269 | -0.60(-2.46%) |
Oct 20, 2021 | 24.09 | 24.54 | 24.04 | 24.25 | 141,093 | +0.01(+0.04%) |
Oct 19, 2021 | 24.20 | 24.54 | 23.98 | 24.24 | 122,950 | +0.13(+0.53%) |
Oct 18, 2021 | 24.27 | 25.09 | 23.76 | 24.12 | 240,684 | -0.15(-0.60%) |
Oct 15, 2021 | 24.04 | 24.63 | 23.89 | 24.26 | 201,382 | +0.39(+1.64%) |
Oct 14, 2021 | 23.75 | 24.21 | 23.56 | 23.87 | 180,944 | +0.35(+1.50%) |
Oct 13, 2021 | 23.33 | 23.70 | 22.80 | 23.52 | 182,252 | +0.23(+1.01%) |
Oct 12, 2021 | 23.15 | 23.46 | 23.04 | 23.29 | 124,201 | +0.05(+0.21%) |
Oct 11, 2021 | 23.14 | 23.79 | 23.05 | 23.24 | 124,546 | +0.35(+1.54%) |
Oct 08, 2021 | 22.98 | 23.55 | 22.89 | 22.89 | 151,510 | +0.01(+0.04%) |
Oct 07, 2021 | 22.33 | 23.16 | 22.19 | 22.88 | 113,889 | +0.52(+2.32%) |
Oct 06, 2021 | 22.17 | 22.46 | 21.53 | 22.36 | 134,750 | -0.37(-1.63%) |
Oct 05, 2021 | 22.98 | 23.23 | 22.06 | 22.73 | 290,455 | -0.25(-1.11%) |
Oct 04, 2021 | 22.50 | 23.14 | 22.42 | 22.98 | 282,459 | +0.66(+2.98%) |
Oct 01, 2021 | 21.75 | 22.61 | 21.66 | 22.32 | 152,127 | +0.49(+2.24%) |
Sep 30, 2021 | 21.82 | 21.87 | 21.31 | 21.83 | 661,598 | +0.22(+1.04%) |
Sep 29, 2021 | 21.62 | 21.81 | 21.43 | 21.60 | 111,555 | +0.10(+0.45%) |
Sep 28, 2021 | 21.87 | 22.10 | 21.28 | 21.51 | 253,936 | -0.33(-1.52%) |
Sep 27, 2021 | 21.03 | 21.99 | 21.03 | 21.84 | 290,447 | +0.88(+4.20%) |
Sep 24, 2021 | 21.35 | 21.38 | 20.65 | 20.96 | 288,565 | -0.40(-1.88%) |
Sep 23, 2021 | 20.85 | 21.75 | 20.85 | 21.36 | 195,702 | +0.60(+2.87%) |
Sep 22, 2021 | 20.88 | 21.40 | 20.60 | 20.76 | 164,944 | +0.12(+0.57%) |
Sep 21, 2021 | 20.17 | 20.81 | 19.99 | 20.65 | 147,801 | +0.68(+3.43%) |
Sep 20, 2021 | 19.55 | 20.12 | 19.10 | 19.96 | 339,520 | -0.03(-0.15%) |
Sep 17, 2021 | 20.33 | 20.52 | 19.87 | 19.99 | 1,213,819 | -0.51(-2.48%) |
Sep 16, 2021 | 20.62 | 20.63 | 20.09 | 20.50 | 222,062 | -0.22(-1.04%) |
Sep 15, 2021 | 20.48 | 20.91 | 20.30 | 20.71 | 173,895 | +0.26(+1.29%) |
Sep 14, 2021 | 20.65 | 20.65 | 20.10 | 20.45 | 198,917 | +0.12(+0.58%) |
Sep 13, 2021 | 20.50 | 21.15 | 20.09 | 20.33 | 297,057 | +0.28(+1.41%) |
Sep 10, 2021 | 20.77 | 20.77 | 19.99 | 20.05 | 208,428 | -0.61(-2.93%) |
Sep 09, 2021 | 20.79 | 21.07 | 20.36 | 20.66 | 186,244 | -0.16(-0.75%) |
Sep 08, 2021 | 21.20 | 21.27 | 20.80 | 20.81 | 97,255 | -0.21(-0.98%) |
Sep 07, 2021 | 21.11 | 21.48 | 20.77 | 21.02 | 58,246 | -0.08(-0.37%) |
Sep 03, 2021 | 21.31 | 21.79 | 21.03 | 21.10 | 112,691 | -0.26(-1.24%) |
Sep 02, 2021 | 21.21 | 21.94 | 21.21 | 21.36 | 154,498 | +0.20(+0.92%) |
Sep 01, 2021 | 20.79 | 21.50 | 20.70 | 21.16 | 115,836 | +0.44(+2.12%) |
Aug 31, 2021 | 20.57 | 20.83 | 20.33 | 20.72 | 441,750 | +0.31(+1.53%) |
Aug 30, 2021 | 21.02 | 21.22 | 20.29 | 20.41 | 159,288 | -0.61(-2.88%) |
Aug 27, 2021 | 21.04 | 21.25 | 20.77 | 21.02 | 148,053 | +0.64(+3.12%) |
Aug 26, 2021 | 20.78 | 21.13 | 20.35 | 20.38 | 110,158 | -0.45(-2.16%) |
Aug 25, 2021 | 20.85 | 21.11 | 20.56 | 20.83 | 98,749 | +0.22(+1.04%) |
Aug 24, 2021 | 20.73 | 21.06 | 20.50 | 20.62 | 139,220 | +0.30(+1.49%) |
Aug 23, 2021 | 20.26 | 20.76 | 20.05 | 20.31 | 169,409 | +0.61(+3.08%) |
Aug 20, 2021 | 19.22 | 20.24 | 19.20 | 19.71 | 210,648 | +0.19(+0.95%) |
Aug 19, 2021 | 19.67 | 19.96 | 19.05 | 19.52 | 391,177 | -0.60(-2.96%) |
Aug 18, 2021 | 20.28 | 20.74 | 19.94 | 20.12 | 201,957 | -0.17(-0.82%) |
Aug 17, 2021 | 20.58 | 20.93 | 20.04 | 20.28 | 201,610 | -0.34(-1.66%) |
Aug 16, 2021 | 20.81 | 20.88 | 20.05 | 20.63 | 289,131 | -0.55(-2.59%) |
Aug 13, 2021 | 21.59 | 21.97 | 21.15 | 21.17 | 215,051 | -0.51(-2.34%) |
Aug 12, 2021 | 22.03 | 22.20 | 21.34 | 21.68 | 287,315 | -0.15(-0.70%) |
Aug 11, 2021 | 21.75 | 22.54 | 21.70 | 21.84 | 457,197 | -0.14(-0.65%) |
Aug 10, 2021 | 21.90 | 22.28 | 21.62 | 21.98 | 149,347 | +0.41(+1.90%) |
Aug 09, 2021 | 22.25 | 22.37 | 21.46 | 21.57 | 215,857 | -0.56(-2.54%) |
Aug 06, 2021 | 21.30 | 22.49 | 21.30 | 22.13 | 253,509 | +0.73(+3.43%) |
Aug 05, 2021 | 21.51 | 22.19 | 21.12 | 21.40 | 285,210 | +0.13(+0.63%) |
Aug 04, 2021 | 21.07 | 21.82 | 20.73 | 21.26 | 253,820 | +0.19(+0.90%) |
Aug 03, 2021 | 20.85 | 21.26 | 20.31 | 21.07 | 201,568 | +0.29(+1.38%) |