Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.63 | 20.81 | 20.36 | 20.74 | 126,292 | +0.30(+1.46%) |
Oct 28, 2021 | 20.05 | 20.47 | 19.99 | 20.44 | 183,086 | +0.46(+2.31%) |
Oct 27, 2021 | 19.97 | 20.40 | 19.93 | 19.98 | 147,834 | -0.09(-0.43%) |
Oct 26, 2021 | 20.91 | 19.84 | 20.07 | 312,804 | -0.63(-3.07%) | |
Oct 25, 2021 | 21.26 | 21.34 | 20.62 | 20.70 | 155,519 | -0.66(-3.11%) |
Oct 22, 2021 | 21.27 | 21.55 | 21.04 | 21.36 | 146,216 | +0.02(+0.09%) |
Oct 21, 2021 | 21.52 | 21.54 | 21.11 | 21.34 | 213,279 | -0.26(-1.20%) |
Oct 20, 2021 | 21.87 | 21.87 | 21.46 | 21.60 | 163,532 | -0.27(-1.23%) |
Oct 19, 2021 | 21.99 | 22.16 | 21.44 | 21.87 | 157,162 | -0.08(-0.35%) |
Oct 18, 2021 | 23.78 | 24.04 | 21.86 | 21.95 | 289,619 | -1.38(-5.93%) |
Oct 15, 2021 | 23.35 | 23.50 | 23.35 | 23.34 | 168,130 | +0.41(+1.80%) |
Oct 14, 2021 | 21.98 | 22.94 | 21.92 | 22.92 | 193,111 | +1.05(+4.79%) |
Oct 13, 2021 | 22.11 | 22.11 | 21.54 | 21.87 | 122,924 | -0.12(-0.57%) |
Oct 12, 2021 | 21.80 | 22.20 | 21.64 | 22.00 | 172,394 | +0.30(+1.37%) |
Oct 11, 2021 | 21.82 | 21.95 | 21.60 | 21.70 | 88,350 | -0.11(-0.53%) |
Oct 08, 2021 | 22.04 | 22.36 | 21.59 | 21.82 | 135,922 | -0.38(-1.72%) |
Oct 07, 2021 | 21.62 | 22.68 | 21.61 | 22.20 | 271,716 | +0.76(+3.53%) |
Oct 06, 2021 | 21.91 | 21.91 | 20.39 | 21.44 | 451,772 | -0.22(-1.02%) |
Oct 05, 2021 | 20.68 | 23.52 | 20.68 | 21.66 | 1,176,384 | -2.75(-11.25%) |
Oct 04, 2021 | 25.24 | 25.41 | 24.18 | 24.41 | 206,814 | -0.63(-2.52%) |
Oct 01, 2021 | 24.57 | 25.24 | 24.35 | 25.04 | 119,883 | +0.53(+2.15%) |
Sep 30, 2021 | 24.46 | 24.78 | 24.17 | 24.51 | 88,376 | +0.27(+1.11%) |
Sep 29, 2021 | 24.00 | 24.29 | 23.95 | 24.25 | 77,734 | +0.25(+1.04%) |
Sep 28, 2021 | 24.74 | 24.77 | 23.89 | 24.00 | 118,062 | -0.98(-3.91%) |
Sep 27, 2021 | 24.65 | 25.35 | 24.47 | 24.97 | 156,065 | +0.34(+1.36%) |
Sep 24, 2021 | 24.64 | 24.97 | 24.43 | 24.64 | 114,369 | -0.09(-0.35%) |
Sep 23, 2021 | 24.31 | 25.15 | 24.27 | 24.73 | 146,778 | +0.44(+1.81%) |
Sep 22, 2021 | 23.68 | 24.64 | 23.68 | 24.29 | 87,748 | +0.69(+2.92%) |
Sep 21, 2021 | 24.10 | 24.10 | 23.23 | 23.60 | 87,774 | -0.25(-1.04%) |
Sep 20, 2021 | 23.94 | 24.51 | 23.50 | 23.84 | 105,505 | -0.77(-3.11%) |
Sep 17, 2021 | 24.73 | 25.07 | 24.08 | 24.61 | 378,824 | +0.08(+0.31%) |
Sep 16, 2021 | 24.45 | 24.94 | 24.18 | 24.53 | 149,776 | +0.18(+0.75%) |
Sep 15, 2021 | 23.93 | 24.59 | 23.64 | 24.35 | 117,249 | +0.51(+2.13%) |
Sep 14, 2021 | 24.27 | 24.30 | 23.77 | 23.84 | 132,789 | -0.28(-1.15%) |
Sep 13, 2021 | 23.90 | 24.26 | 23.54 | 24.12 | 107,645 | +0.30(+1.25%) |
Sep 10, 2021 | 24.27 | 24.27 | 23.74 | 23.83 | 93,368 | -0.34(-1.39%) |
Sep 09, 2021 | 23.87 | 25.63 | 23.47 | 24.16 | 313,036 | +0.23(+0.96%) |
Sep 08, 2021 | 24.28 | 24.52 | 23.78 | 23.93 | 72,149 | -0.41(-1.69%) |
Sep 07, 2021 | 24.43 | 24.59 | 24.26 | 24.34 | 55,555 | -0.02(-0.08%) |
Sep 03, 2021 | 24.44 | 24.44 | 23.92 | 24.36 | 99,510 | -0.20(-0.82%) |
Sep 02, 2021 | 24.73 | 24.73 | 24.11 | 24.56 | 113,842 | -0.11(-0.47%) |
Sep 01, 2021 | 24.45 | 24.83 | 23.93 | 24.68 | 84,073 | +0.25(+1.02%) |
Aug 31, 2021 | 24.75 | 24.82 | 24.34 | 24.43 | 194,499 | -0.35(-1.43%) |
Aug 30, 2021 | 25.06 | 25.61 | 24.64 | 24.78 | 134,053 | -0.13(-0.54%) |
Aug 27, 2021 | 24.13 | 25.19 | 24.13 | 24.92 | 133,025 | +0.86(+3.58%) |
Aug 26, 2021 | 24.19 | 24.47 | 23.97 | 24.06 | 65,032 | -0.19(-0.79%) |
Aug 25, 2021 | 24.56 | 24.79 | 24.25 | 24.25 | 79,109 | -0.27(-1.09%) |
Aug 24, 2021 | 24.51 | 24.67 | 24.10 | 24.51 | 82,723 | +0.11(+0.47%) |
Aug 23, 2021 | 24.94 | 25.13 | 24.26 | 24.40 | 109,726 | -0.43(-1.73%) |
Aug 20, 2021 | 23.55 | 24.91 | 23.55 | 24.83 | 177,848 | +1.15(+4.85%) |
Aug 19, 2021 | 23.71 | 24.02 | 23.14 | 23.68 | 128,900 | -0.36(-1.51%) |
Aug 18, 2021 | 23.73 | 24.49 | 23.29 | 24.05 | 108,578 | +0.47(+1.99%) |
Aug 17, 2021 | 24.09 | 24.09 | 23.56 | 23.58 | 95,936 | -0.88(-3.60%) |
Aug 16, 2021 | 25.07 | 25.20 | 24.42 | 24.46 | 135,057 | -0.87(-3.44%) |
Aug 13, 2021 | 25.60 | 25.81 | 25.29 | 25.33 | 100,372 | -0.22(-0.86%) |
Aug 12, 2021 | 25.17 | 25.57 | 24.61 | 25.55 | 116,702 | +0.50(+1.99%) |
Aug 11, 2021 | 25.69 | 25.72 | 24.91 | 25.05 | 122,593 | -0.61(-2.39%) |
Aug 10, 2021 | 25.03 | 25.70 | 24.75 | 25.66 | 153,024 | +0.67(+2.68%) |
Aug 09, 2021 | 25.27 | 25.32 | 24.65 | 24.99 | 99,574 | -0.15(-0.61%) |
Aug 06, 2021 | 24.70 | 25.22 | 24.22 | 25.15 | 121,644 | +0.67(+2.74%) |
Aug 05, 2021 | 23.82 | 24.58 | 23.77 | 24.48 | 85,969 | +0.81(+3.44%) |
Aug 04, 2021 | 23.64 | 23.92 | 23.15 | 23.66 | 176,709 | -0.19(-0.80%) |
Aug 03, 2021 | 24.29 | 24.29 | 23.45 | 23.85 | 188,773 | -0.41(-1.70%) |