Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.27 | 24.95 | 24.06 | 24.67 | 228,006 | +0.42(+1.74%) |
Oct 28, 2021 | 23.55 | 24.32 | 23.55 | 24.24 | 136,827 | +0.68(+2.88%) |
Oct 27, 2021 | 24.23 | 24.28 | 23.49 | 23.56 | 86,091 | -0.69(-2.84%) |
Oct 26, 2021 | 24.30 | 24.46 | 24.25 | 85,805 | -0.10(-0.39%) | |
Oct 25, 2021 | 23.88 | 24.49 | 23.71 | 24.35 | 111,009 | +0.59(+2.50%) |
Oct 22, 2021 | 23.53 | 23.85 | 23.50 | 23.76 | 128,043 | +0.16(+0.69%) |
Oct 21, 2021 | 23.51 | 23.71 | 23.38 | 23.59 | 58,939 | -0.06(-0.24%) |
Oct 20, 2021 | 23.18 | 23.88 | 23.03 | 23.65 | 141,793 | +0.36(+1.56%) |
Oct 19, 2021 | 23.33 | 23.33 | 23.08 | 23.29 | 51,517 | -0.05(-0.21%) |
Oct 18, 2021 | 23.23 | 23.71 | 23.23 | 23.33 | 50,341 | +0.03(+0.12%) |
Oct 15, 2021 | 24.00 | 24.04 | 23.29 | 23.31 | 123,545 | -0.21(-0.90%) |
Oct 14, 2021 | 23.65 | 23.69 | 23.24 | 23.52 | 63,260 | +0.02(+0.08%) |
Oct 13, 2021 | 23.88 | 23.88 | 23.25 | 23.50 | 93,738 | -0.51(-2.11%) |
Oct 12, 2021 | 23.68 | 24.07 | 23.68 | 24.00 | 58,704 | +0.28(+1.17%) |
Oct 11, 2021 | 24.21 | 24.34 | 23.72 | 23.73 | 102,063 | -0.58(-2.40%) |
Oct 08, 2021 | 24.39 | 24.49 | 23.93 | 24.31 | 73,172 | -0.17(-0.70%) |
Oct 07, 2021 | 24.42 | 24.56 | 24.37 | 24.48 | 58,687 | +0.29(+1.19%) |
Oct 06, 2021 | 23.91 | 24.23 | 23.69 | 24.20 | 77,618 | +0.06(+0.24%) |
Oct 05, 2021 | 24.34 | 24.34 | 23.92 | 24.14 | 67,652 | +0.05(+0.20%) |
Oct 04, 2021 | 23.85 | 24.31 | 23.85 | 24.09 | 81,190 | +0.12(+0.52%) |
Oct 01, 2021 | 23.49 | 24.14 | 23.48 | 23.97 | 128,253 | +0.45(+1.91%) |
Sep 30, 2021 | 24.22 | 24.66 | 23.52 | 23.52 | 88,162 | -0.55(-2.27%) |
Sep 29, 2021 | 23.48 | 24.12 | 23.36 | 24.06 | 97,542 | +0.56(+2.36%) |
Sep 28, 2021 | 24.46 | 24.65 | 23.49 | 23.51 | 238,943 | -0.83(-3.42%) |
Sep 27, 2021 | 23.19 | 24.45 | 23.19 | 24.34 | 130,108 | +1.28(+5.56%) |
Sep 24, 2021 | 22.65 | 23.20 | 22.65 | 23.06 | 175,604 | +0.36(+1.60%) |
Sep 23, 2021 | 22.26 | 22.90 | 22.26 | 22.69 | 98,230 | +0.73(+3.31%) |
Sep 22, 2021 | 21.97 | 22.24 | 21.97 | 21.97 | 94,796 | +0.13(+0.61%) |
Sep 21, 2021 | 22.13 | 22.13 | 21.81 | 21.83 | 112,102 | -0.26(-1.17%) |
Sep 20, 2021 | 21.82 | 22.12 | 21.66 | 22.09 | 161,095 | -0.14(-0.65%) |
Sep 17, 2021 | 22.38 | 22.46 | 21.98 | 22.23 | 416,240 | -0.08(-0.34%) |
Sep 16, 2021 | 22.15 | 22.43 | 21.89 | 22.31 | 165,504 | +0.29(+1.30%) |
Sep 15, 2021 | 21.92 | 22.25 | 21.86 | 22.02 | 182,143 | +0.07(+0.31%) |
Sep 14, 2021 | 22.31 | 22.41 | 21.63 | 21.96 | 247,010 | -0.27(-1.21%) |
Sep 13, 2021 | 22.84 | 22.84 | 22.05 | 22.22 | 255,246 | -0.18(-0.81%) |
Sep 10, 2021 | 23.00 | 23.05 | 22.40 | 22.41 | 215,661 | -0.34(-1.47%) |
Sep 09, 2021 | 22.85 | 23.23 | 22.12 | 22.74 | 950,711 | -0.21(-0.92%) |
Sep 08, 2021 | 23.01 | 23.10 | 22.76 | 22.95 | 112,457 | -0.16(-0.70%) |
Sep 07, 2021 | 23.26 | 23.55 | 23.01 | 23.11 | 114,485 | -0.19(-0.82%) |
Sep 03, 2021 | 23.26 | 23.36 | 22.90 | 23.31 | 118,944 | -0.01(-0.04%) |
Sep 02, 2021 | 23.24 | 23.52 | 23.08 | 23.32 | 152,189 | +0.09(+0.37%) |
Sep 01, 2021 | 23.55 | 23.55 | 22.97 | 23.23 | 145,053 | -0.33(-1.38%) |
Aug 31, 2021 | 23.75 | 23.80 | 23.34 | 23.55 | 206,546 | -0.24(-1.01%) |
Aug 30, 2021 | 24.60 | 24.60 | 23.78 | 23.79 | 74,179 | -0.75(-3.04%) |
Aug 27, 2021 | 24.23 | 24.61 | 24.22 | 24.54 | 92,400 | +0.57(+2.36%) |
Aug 26, 2021 | 24.33 | 24.42 | 23.98 | 23.98 | 133,969 | -0.25(-1.03%) |
Aug 25, 2021 | 24.24 | 24.46 | 24.15 | 24.23 | 75,416 | +0.11(+0.44%) |
Aug 24, 2021 | 23.94 | 24.34 | 23.93 | 24.12 | 277,729 | +0.14(+0.60%) |
Aug 23, 2021 | 24.04 | 24.36 | 23.87 | 23.98 | 50,735 | +0.04(+0.16%) |
Aug 20, 2021 | 23.53 | 24.06 | 23.51 | 23.94 | 156,038 | +0.32(+1.34%) |
Aug 19, 2021 | 23.30 | 23.64 | 23.24 | 23.62 | 79,624 | +0.10(+0.41%) |
Aug 18, 2021 | 23.83 | 24.34 | 23.51 | 23.53 | 116,930 | -0.35(-1.48%) |
Aug 17, 2021 | 24.00 | 24.22 | 23.62 | 23.88 | 103,370 | -0.34(-1.42%) |
Aug 16, 2021 | 24.28 | 24.38 | 23.91 | 24.23 | 196,148 | -0.19(-0.78%) |
Aug 13, 2021 | 24.66 | 24.66 | 24.38 | 24.42 | 129,402 | -0.19(-0.78%) |
Aug 12, 2021 | 24.65 | 24.67 | 24.36 | 24.61 | 122,038 | +0.11(+0.47%) |
Aug 11, 2021 | 24.23 | 24.50 | 24.06 | 24.49 | 126,945 | +0.46(+1.91%) |
Aug 10, 2021 | 23.86 | 24.12 | 23.61 | 24.03 | 85,866 | +0.26(+1.09%) |
Aug 09, 2021 | 24.17 | 24.17 | 23.71 | 23.78 | 68,797 | -0.36(-1.51%) |
Aug 06, 2021 | 23.60 | 24.29 | 23.60 | 24.14 | 210,861 | +0.93(+4.03%) |
Aug 05, 2021 | 23.16 | 23.54 | 23.07 | 23.20 | 118,118 | +0.24(+1.04%) |
Aug 04, 2021 | 22.72 | 23.39 | 22.72 | 22.97 | 118,882 | -0.10(-0.45%) |
Aug 03, 2021 | 22.85 | 23.08 | 22.14 | 23.07 | 138,706 | +0.45(+1.98%) |