Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.49 | 24.01 | 23.49 | 23.90 | 279,505 | +0.24(+1.01%) |
Oct 28, 2021 | 23.55 | 23.70 | 23.23 | 23.66 | 184,166 | +0.17(+0.72%) |
Oct 27, 2021 | 23.81 | 24.25 | 23.47 | 23.49 | 144,605 | -0.52(-2.17%) |
Oct 26, 2021 | 23.63 | 24.02 | 24.01 | 264,501 | +0.19(+0.80%) | |
Oct 25, 2021 | 23.78 | 24.11 | 23.68 | 23.82 | 226,840 | -0.16(-0.67%) |
Oct 22, 2021 | 23.91 | 24.25 | 23.89 | 23.98 | 128,610 | -0.02(-0.08%) |
Oct 21, 2021 | 23.99 | 24.06 | 23.61 | 24.00 | 299,005 | +0.61(+2.61%) |
Oct 20, 2021 | 23.32 | 23.50 | 22.94 | 23.39 | 195,582 | +0.18(+0.78%) |
Oct 19, 2021 | 22.89 | 23.27 | 22.64 | 23.21 | 109,611 | +0.47(+2.07%) |
Oct 18, 2021 | 22.48 | 22.97 | 22.26 | 22.74 | 104,484 | +0.07(+0.31%) |
Oct 15, 2021 | 22.97 | 22.97 | 22.38 | 22.67 | 184,172 | -0.21(-0.92%) |
Oct 14, 2021 | 23.03 | 23.58 | 22.85 | 22.88 | 134,059 | +0.03(+0.13%) |
Oct 13, 2021 | 22.06 | 22.86 | 22.01 | 22.85 | 222,109 | +0.83(+3.77%) |
Oct 12, 2021 | 22.30 | 22.42 | 21.98 | 22.02 | 148,645 | -0.26(-1.17%) |
Oct 11, 2021 | 22.26 | 22.93 | 22.20 | 22.28 | 405,733 | -0.08(-0.36%) |
Oct 08, 2021 | 22.76 | 22.76 | 22.36 | 22.36 | 157,176 | -0.38(-1.67%) |
Oct 07, 2021 | 22.53 | 22.99 | 22.53 | 22.74 | 200,335 | +0.35(+1.56%) |
Oct 06, 2021 | 22.23 | 22.45 | 22.15 | 22.39 | 142,197 | -0.07(-0.31%) |
Oct 05, 2021 | 22.57 | 22.79 | 22.23 | 22.46 | 307,402 | -0.30(-1.32%) |
Oct 04, 2021 | 23.96 | 23.96 | 22.71 | 22.76 | 240,293 | -1.24(-5.17%) |
Oct 01, 2021 | 23.88 | 24.06 | 23.60 | 24.00 | 279,120 | +0.10(+0.42%) |
Sep 30, 2021 | 23.85 | 24.10 | 23.68 | 23.90 | 264,575 | +0.06(+0.25%) |
Sep 29, 2021 | 24.13 | 24.17 | 23.62 | 23.84 | 222,800 | -0.22(-0.91%) |
Sep 28, 2021 | 24.20 | 24.34 | 23.76 | 24.06 | 260,921 | -0.26(-1.07%) |
Sep 27, 2021 | 24.06 | 24.73 | 23.66 | 24.32 | 546,253 | +0.23(+0.95%) |
Sep 24, 2021 | 23.74 | 24.11 | 23.70 | 24.09 | 149,969 | +0.12(+0.50%) |
Sep 23, 2021 | 23.76 | 24.12 | 23.37 | 23.97 | 163,799 | +0.25(+1.05%) |
Sep 22, 2021 | 24.29 | 24.49 | 23.71 | 23.72 | 165,732 | -0.40(-1.66%) |
Sep 21, 2021 | 23.76 | 24.45 | 23.61 | 24.12 | 552,100 | +0.45(+1.90%) |
Sep 20, 2021 | 23.45 | 23.69 | 23.16 | 23.67 | 596,661 | -0.12(-0.50%) |
Sep 17, 2021 | 24.17 | 24.18 | 23.71 | 23.79 | 775,649 | -0.40(-1.65%) |
Sep 16, 2021 | 23.92 | 24.31 | 23.85 | 24.19 | 537,624 | +0.12(+0.50%) |
Sep 15, 2021 | 24.28 | 24.49 | 23.88 | 24.07 | 504,433 | -0.30(-1.23%) |
Sep 14, 2021 | 24.66 | 24.82 | 24.27 | 24.37 | 193,225 | -0.22(-0.89%) |
Sep 13, 2021 | 24.33 | 25.00 | 23.97 | 24.59 | 616,617 | +0.28(+1.15%) |
Sep 10, 2021 | 24.81 | 24.92 | 24.28 | 24.31 | 195,249 | -0.47(-1.90%) |
Sep 09, 2021 | 25.13 | 25.42 | 24.76 | 24.78 | 182,580 | -0.46(-1.82%) |
Sep 08, 2021 | 25.52 | 25.56 | 25.19 | 25.24 | 236,327 | -0.30(-1.17%) |
Sep 07, 2021 | 26.00 | 26.34 | 25.53 | 25.54 | 267,593 | -0.38(-1.47%) |
Sep 03, 2021 | 25.65 | 26.04 | 25.56 | 25.92 | 160,337 | +0.15(+0.58%) |
Sep 02, 2021 | 25.84 | 26.03 | 25.59 | 25.77 | 137,418 | -0.05(-0.19%) |
Sep 01, 2021 | 25.54 | 26.12 | 25.19 | 25.82 | 177,346 | +0.32(+1.25%) |
Aug 31, 2021 | 26.00 | 26.12 | 25.42 | 25.50 | 152,430 | -0.64(-2.45%) |
Aug 30, 2021 | 26.08 | 26.30 | 25.87 | 26.14 | 306,540 | +0.20(+0.77%) |
Aug 27, 2021 | 25.75 | 26.25 | 25.66 | 25.94 | 232,140 | +0.17(+0.66%) |
Aug 26, 2021 | 25.75 | 26.08 | 25.57 | 25.77 | 208,356 | +0.00(+0.00%) |
Aug 25, 2021 | 26.22 | 26.33 | 25.77 | 25.77 | 142,680 | -0.54(-2.05%) |
Aug 24, 2021 | 26.71 | 26.87 | 26.22 | 26.31 | 220,529 | -0.17(-0.64%) |
Aug 23, 2021 | 26.34 | 26.67 | 25.92 | 26.48 | 247,311 | +0.27(+1.03%) |
Aug 20, 2021 | 26.04 | 26.26 | 25.90 | 26.21 | 212,395 | +0.10(+0.38%) |
Aug 19, 2021 | 25.98 | 26.24 | 25.76 | 26.11 | 178,710 | -0.12(-0.46%) |
Aug 18, 2021 | 26.63 | 26.63 | 26.00 | 26.23 | 166,673 | -0.27(-1.02%) |
Aug 17, 2021 | 26.77 | 26.80 | 26.29 | 26.50 | 253,851 | -0.41(-1.52%) |
Aug 16, 2021 | 26.98 | 27.06 | 26.43 | 26.91 | 243,151 | -0.30(-1.10%) |
Aug 13, 2021 | 27.31 | 27.45 | 27.08 | 27.21 | 200,431 | -0.10(-0.37%) |
Aug 12, 2021 | 27.50 | 27.84 | 26.61 | 27.31 | 535,959 | +1.28(+4.92%) |
Aug 11, 2021 | 26.08 | 26.11 | 25.72 | 26.03 | 201,386 | +0.00(+0.00%) |
Aug 10, 2021 | 26.26 | 26.27 | 25.53 | 26.03 | 217,935 | -0.19(-0.72%) |
Aug 09, 2021 | 26.39 | 26.80 | 26.11 | 26.22 | 247,337 | -0.10(-0.38%) |
Aug 06, 2021 | 26.65 | 26.65 | 26.05 | 26.32 | 122,280 | -0.34(-1.28%) |
Aug 05, 2021 | 26.29 | 26.75 | 26.20 | 26.66 | 118,755 | +0.38(+1.45%) |
Aug 04, 2021 | 26.56 | 26.84 | 26.26 | 26.28 | 140,639 | -0.45(-1.68%) |
Aug 03, 2021 | 26.47 | 26.92 | 26.34 | 26.73 | 147,826 | +0.40(+1.52%) |