Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.58 | 25.58 | 25.31 | 25.48 | 55,284 | -0.42(-1.62%) |
Oct 28, 2021 | 25.77 | 25.90 | 25.77 | 25.90 | 5,834 | +0.14(+0.54%) |
Oct 27, 2021 | 25.78 | 25.94 | 25.71 | 25.76 | 6,959 | +0.07(+0.27%) |
Oct 26, 2021 | 24.53 | 25.69 | 6,235 | -0.13(-0.51%) | ||
Oct 25, 2021 | 24.57 | 25.91 | 24.57 | 25.82 | 16,238 | +0.20(+0.78%) |
Oct 22, 2021 | 25.68 | 25.87 | 25.54 | 25.62 | 32,731 | +0.20(+0.79%) |
Oct 21, 2021 | 25.34 | 25.65 | 25.31 | 25.42 | 15,190 | -0.24(-0.94%) |
Oct 20, 2021 | 25.65 | 25.84 | 25.54 | 25.66 | 3,883 | +0.04(+0.15%) |
Oct 19, 2021 | 25.94 | 26.00 | 25.55 | 25.62 | 27,638 | -0.03(-0.11%) |
Oct 18, 2021 | 25.96 | 25.96 | 25.45 | 25.65 | 13,856 | +0.18(+0.71%) |
Oct 15, 2021 | 23.66 | 26.13 | 23.66 | 25.47 | 9,643 | +0.04(+0.16%) |
Oct 14, 2021 | 24.27 | 25.43 | 24.27 | 25.43 | 47,113 | +1.23(+5.09%) |
Oct 13, 2021 | 24.30 | 24.35 | 24.10 | 24.20 | 46,141 | +0.05(+0.20%) |
Oct 12, 2021 | 24.28 | 24.55 | 24.07 | 24.15 | 9,671 | -0.66(-2.66%) |
Oct 11, 2021 | 22.86 | 24.87 | 22.86 | 24.81 | 18,617 | +0.70(+2.90%) |
Oct 08, 2021 | 23.88 | 24.19 | 23.00 | 24.11 | 10,401 | +0.64(+2.73%) |
Oct 07, 2021 | 23.50 | 23.71 | 23.47 | 23.47 | 5,182 | +0.32(+1.38%) |
Oct 06, 2021 | 22.69 | 23.17 | 22.62 | 23.15 | 13,215 | +0.55(+2.43%) |
Oct 05, 2021 | 22.26 | 22.62 | 22.06 | 22.60 | 12,009 | -0.22(-0.96%) |
Oct 04, 2021 | 22.92 | 22.96 | 22.66 | 22.82 | 10,267 | -0.02(-0.09%) |
Oct 01, 2021 | 22.49 | 22.84 | 22.35 | 22.84 | 16,209 | +0.35(+1.56%) |
Sep 30, 2021 | 22.50 | 22.80 | 22.46 | 22.49 | 13,291 | +0.22(+0.99%) |
Sep 29, 2021 | 22.79 | 22.79 | 22.25 | 22.27 | 15,606 | -0.43(-1.89%) |
Sep 28, 2021 | 23.08 | 23.10 | 22.70 | 22.70 | 7,168 | -0.89(-3.77%) |
Sep 27, 2021 | 22.11 | 23.79 | 22.11 | 23.59 | 6,426 | +0.39(+1.68%) |
Sep 24, 2021 | 21.84 | 23.39 | 21.84 | 23.20 | 45,188 | +0.09(+0.39%) |
Sep 23, 2021 | 23.25 | 23.30 | 23.07 | 23.11 | 11,921 | +0.02(+0.11%) |
Sep 22, 2021 | 22.05 | 23.54 | 22.01 | 23.09 | 15,766 | +0.28(+1.24%) |
Sep 21, 2021 | 22.82 | 23.26 | 22.80 | 22.80 | 4,519 | +0.06(+0.27%) |
Sep 20, 2021 | 23.00 | 23.22 | 21.00 | 22.74 | 23,457 | -0.70(-2.99%) |
Sep 17, 2021 | 23.54 | 23.70 | 23.26 | 23.44 | 28,163 | -0.12(-0.51%) |
Sep 16, 2021 | 22.41 | 23.60 | 22.41 | 23.56 | 31,190 | -0.64(-2.64%) |
Sep 15, 2021 | 23.40 | 24.36 | 23.40 | 24.20 | 24,967 | +0.73(+3.11%) |
Sep 14, 2021 | 23.40 | 23.67 | 23.05 | 23.47 | 11,049 | -0.12(-0.51%) |
Sep 13, 2021 | 22.52 | 24.28 | 22.51 | 23.59 | 20,725 | +0.27(+1.16%) |
Sep 10, 2021 | 23.94 | 23.97 | 23.32 | 23.32 | 18,569 | -0.35(-1.48%) |
Sep 09, 2021 | 23.77 | 24.00 | 23.60 | 23.67 | 9,495 | -0.49(-2.03%) |
Sep 08, 2021 | 22.80 | 24.16 | 22.80 | 24.16 | 5,996 | +0.23(+0.96%) |
Sep 07, 2021 | 24.74 | 25.11 | 23.91 | 23.93 | 30,891 | -0.81(-3.27%) |
Sep 03, 2021 | 23.40 | 24.83 | 23.40 | 24.74 | 8,850 | +0.70(+2.91%) |
Sep 02, 2021 | 24.77 | 24.77 | 23.91 | 24.04 | 26,094 | -0.20(-0.83%) |
Sep 01, 2021 | 24.59 | 24.59 | 24.15 | 24.24 | 18,710 | -0.13(-0.53%) |
Aug 31, 2021 | 23.95 | 24.50 | 23.95 | 24.37 | 48,840 | +0.57(+2.39%) |
Aug 30, 2021 | 24.16 | 24.16 | 23.67 | 23.80 | 4,876 | -0.30(-1.24%) |
Aug 27, 2021 | 23.50 | 24.20 | 23.40 | 24.10 | 14,348 | +0.34(+1.43%) |
Aug 26, 2021 | 23.50 | 24.01 | 23.07 | 23.76 | 7,008 | +0.39(+1.65%) |
Aug 25, 2021 | 23.37 | 23.47 | 23.25 | 23.38 | 10,829 | -0.20(-0.85%) |
Aug 24, 2021 | 23.79 | 23.79 | 23.40 | 23.57 | 12,872 | +0.12(+0.53%) |
Aug 23, 2021 | 22.50 | 23.55 | 22.08 | 23.45 | 23,638 | +1.62(+7.42%) |
Aug 20, 2021 | 20.76 | 22.06 | 20.76 | 21.83 | 9,070 | -0.13(-0.59%) |
Aug 19, 2021 | 21.37 | 22.70 | 21.37 | 21.96 | 26,017 | -0.72(-3.19%) |
Aug 18, 2021 | 23.05 | 23.57 | 22.54 | 22.68 | 34,382 | -0.51(-2.18%) |
Aug 17, 2021 | 23.78 | 24.03 | 23.14 | 23.19 | 10,056 | -0.42(-1.78%) |
Aug 16, 2021 | 23.55 | 23.70 | 23.43 | 23.61 | 13,663 | +0.19(+0.81%) |
Aug 13, 2021 | 23.19 | 23.51 | 23.16 | 23.42 | 5,088 | +0.43(+1.87%) |
Aug 12, 2021 | 22.80 | 23.01 | 22.74 | 22.99 | 10,173 | -0.11(-0.48%) |
Aug 11, 2021 | 23.25 | 23.43 | 23.09 | 23.10 | 11,778 | -0.02(-0.09%) |
Aug 10, 2021 | 23.05 | 23.26 | 22.99 | 23.12 | 7,344 | +0.58(+2.57%) |
Aug 09, 2021 | 21.97 | 23.17 | 21.91 | 22.54 | 18,217 | -0.96(-4.09%) |
Aug 06, 2021 | 24.20 | 24.20 | 23.33 | 23.50 | 23,700 | -1.23(-4.97%) |
Aug 05, 2021 | 24.25 | 24.85 | 24.25 | 24.73 | 11,996 | -0.24(-0.96%) |
Aug 04, 2021 | 24.93 | 25.39 | 24.09 | 24.97 | 36,961 | +1.12(+4.70%) |
Aug 03, 2021 | 24.50 | 24.50 | 23.76 | 23.85 | 7,347 | -0.15(-0.62%) |