Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.92 | 25.97 | 25.42 | 25.51 | 87,184 | -0.32(-1.26%) |
Oct 28, 2021 | 25.83 | 25.97 | 25.63 | 25.84 | 55,802 | +0.00(+0.00%) |
Oct 27, 2021 | 25.97 | 26.16 | 25.78 | 25.84 | 37,059 | -0.21(-0.82%) |
Oct 26, 2021 | 26.38 | 26.05 | 26.05 | 15,256 | -0.20(-0.75%) | |
Oct 25, 2021 | 26.31 | 26.46 | 26.07 | 26.25 | 35,457 | +0.15(+0.58%) |
Oct 22, 2021 | 26.11 | 26.33 | 25.85 | 26.10 | 45,764 | -0.06(-0.21%) |
Oct 21, 2021 | 26.74 | 26.77 | 25.86 | 26.16 | 36,209 | -0.60(-2.25%) |
Oct 20, 2021 | 26.35 | 26.81 | 26.26 | 26.76 | 43,178 | +0.34(+1.29%) |
Oct 19, 2021 | 26.39 | 26.42 | 26.20 | 26.42 | 55,632 | +0.36(+1.37%) |
Oct 18, 2021 | 25.98 | 26.32 | 25.98 | 26.06 | 58,808 | +0.25(+0.98%) |
Oct 15, 2021 | 25.91 | 26.20 | 25.81 | 25.81 | 63,401 | +0.18(+0.71%) |
Oct 14, 2021 | 25.07 | 25.68 | 25.07 | 25.62 | 69,500 | +0.56(+2.24%) |
Oct 13, 2021 | 24.79 | 25.11 | 24.58 | 25.06 | 47,794 | +0.32(+1.28%) |
Oct 12, 2021 | 24.62 | 24.88 | 24.62 | 24.75 | 35,830 | +0.23(+0.94%) |
Oct 11, 2021 | 24.36 | 24.79 | 24.36 | 24.52 | 72,328 | +0.29(+1.21%) |
Oct 08, 2021 | 23.90 | 24.25 | 23.89 | 24.22 | 47,550 | +0.44(+1.87%) |
Oct 07, 2021 | 23.33 | 23.86 | 23.33 | 23.78 | 23,750 | +0.48(+2.07%) |
Oct 06, 2021 | 23.57 | 23.57 | 23.15 | 23.30 | 21,899 | -0.40(-1.67%) |
Oct 05, 2021 | 23.92 | 24.20 | 23.53 | 23.69 | 31,965 | -0.04(-0.17%) |
Oct 04, 2021 | 23.53 | 24.09 | 23.53 | 23.73 | 47,135 | +0.35(+1.49%) |
Oct 01, 2021 | 23.03 | 23.44 | 23.03 | 23.38 | 30,927 | +0.51(+2.25%) |
Sep 30, 2021 | 23.53 | 23.75 | 22.84 | 22.87 | 52,356 | -0.73(-3.09%) |
Sep 29, 2021 | 23.27 | 23.60 | 23.00 | 23.60 | 38,191 | +0.45(+1.95%) |
Sep 28, 2021 | 23.65 | 23.73 | 22.79 | 23.15 | 26,838 | -0.32(-1.38%) |
Sep 27, 2021 | 22.99 | 23.67 | 22.99 | 23.47 | 45,464 | +0.55(+2.38%) |
Sep 24, 2021 | 22.84 | 23.11 | 22.74 | 22.92 | 19,547 | +0.09(+0.38%) |
Sep 23, 2021 | 22.58 | 23.15 | 22.58 | 22.84 | 13,856 | +0.42(+1.87%) |
Sep 22, 2021 | 22.11 | 22.77 | 22.05 | 22.42 | 19,086 | +0.52(+2.37%) |
Sep 21, 2021 | 22.12 | 22.12 | 21.59 | 21.90 | 36,191 | +0.19(+0.86%) |
Sep 20, 2021 | 22.20 | 22.20 | 21.49 | 21.71 | 31,215 | -0.99(-4.36%) |
Sep 17, 2021 | 23.03 | 23.03 | 22.70 | 22.70 | 12,015 | -0.31(-1.34%) |
Sep 16, 2021 | 23.11 | 23.16 | 22.94 | 23.01 | 12,388 | -0.15(-0.65%) |
Sep 15, 2021 | 22.97 | 23.23 | 22.96 | 23.16 | 15,679 | +0.32(+1.42%) |
Sep 14, 2021 | 23.18 | 23.18 | 22.71 | 22.84 | 15,127 | -0.25(-1.06%) |
Sep 13, 2021 | 22.92 | 23.14 | 22.88 | 23.08 | 18,395 | +0.33(+1.46%) |
Sep 10, 2021 | 23.07 | 23.07 | 22.70 | 22.75 | 15,198 | -0.14(-0.62%) |
Sep 09, 2021 | 22.81 | 22.97 | 22.68 | 22.89 | 12,624 | +0.06(+0.24%) |
Sep 08, 2021 | 23.03 | 23.21 | 22.57 | 22.84 | 20,849 | -0.19(-0.83%) |
Sep 07, 2021 | 23.15 | 23.25 | 23.00 | 23.03 | 20,315 | -0.27(-1.16%) |
Sep 03, 2021 | 23.35 | 23.41 | 23.14 | 23.30 | 12,955 | +0.02(+0.07%) |
Sep 02, 2021 | 22.97 | 23.35 | 22.89 | 23.28 | 40,872 | +0.41(+1.80%) |
Sep 01, 2021 | 22.68 | 22.91 | 22.68 | 22.87 | 21,445 | +0.25(+1.12%) |
Aug 31, 2021 | 22.79 | 22.79 | 22.49 | 22.61 | 24,659 | -0.08(-0.35%) |
Aug 30, 2021 | 23.07 | 23.07 | 22.65 | 22.69 | 41,444 | -0.18(-0.80%) |
Aug 27, 2021 | 22.31 | 23.00 | 22.31 | 22.88 | 21,927 | +0.63(+2.81%) |
Aug 26, 2021 | 22.61 | 22.61 | 22.21 | 22.25 | 20,567 | -0.41(-1.82%) |
Aug 25, 2021 | 22.24 | 22.84 | 22.24 | 22.66 | 25,728 | +0.36(+1.63%) |
Aug 24, 2021 | 22.22 | 22.46 | 22.15 | 22.30 | 32,234 | +0.19(+0.86%) |
Aug 23, 2021 | 22.08 | 22.20 | 21.96 | 22.11 | 20,110 | +0.55(+2.55%) |
Aug 20, 2021 | 21.30 | 21.76 | 21.21 | 21.56 | 16,122 | +0.26(+1.21%) |
Aug 19, 2021 | 21.72 | 21.72 | 21.07 | 21.30 | 24,388 | -0.71(-3.23%) |
Aug 18, 2021 | 22.40 | 22.40 | 21.96 | 22.01 | 31,361 | -0.32(-1.43%) |
Aug 17, 2021 | 22.40 | 22.57 | 22.07 | 22.33 | 26,492 | -0.18(-0.80%) |
Aug 16, 2021 | 22.55 | 22.60 | 22.34 | 22.51 | 18,001 | -0.16(-0.72%) |
Aug 13, 2021 | 22.84 | 22.84 | 22.63 | 22.67 | 24,799 | -0.13(-0.58%) |
Aug 12, 2021 | 22.39 | 22.81 | 22.17 | 22.81 | 24,817 | +0.33(+1.46%) |
Aug 11, 2021 | 22.14 | 22.51 | 22.06 | 22.48 | 33,147 | +0.34(+1.55%) |
Aug 10, 2021 | 21.64 | 22.24 | 21.64 | 22.14 | 16,697 | +0.58(+2.68%) |
Aug 09, 2021 | 21.53 | 21.68 | 21.44 | 21.56 | 39,693 | -0.27(-1.22%) |
Aug 06, 2021 | 21.79 | 21.89 | 21.74 | 21.82 | 28,083 | +0.13(+0.61%) |
Aug 05, 2021 | 21.63 | 22.07 | 21.57 | 21.69 | 39,475 | +0.12(+0.54%) |
Aug 04, 2021 | 21.79 | 22.02 | 21.53 | 21.57 | 26,480 | -0.39(-1.78%) |
Aug 03, 2021 | 21.74 | 21.96 | 21.41 | 21.96 | 19,022 | +0.12(+0.57%) |