Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.64 | 25.37 | 24.56 | 25.21 | 205,329 | +0.63(+2.57%) |
Oct 28, 2021 | 25.05 | 26.15 | 24.25 | 24.58 | 403,965 | +0.27(+1.10%) |
Oct 27, 2021 | 24.81 | 24.93 | 23.93 | 24.32 | 198,978 | -0.24(-0.98%) |
Oct 26, 2021 | 24.36 | 24.56 | 384,073 | +0.38(+1.58%) | ||
Oct 25, 2021 | 23.20 | 24.22 | 23.08 | 24.17 | 250,509 | +1.00(+4.30%) |
Oct 22, 2021 | 24.09 | 24.09 | 23.11 | 23.18 | 207,158 | -1.11(-4.58%) |
Oct 21, 2021 | 23.81 | 24.82 | 23.52 | 24.29 | 172,068 | +0.44(+1.83%) |
Oct 20, 2021 | 23.59 | 23.99 | 23.04 | 23.85 | 304,561 | +0.32(+1.36%) |
Oct 19, 2021 | 24.03 | 24.08 | 22.73 | 23.53 | 317,925 | -0.09(-0.38%) |
Oct 18, 2021 | 23.77 | 24.39 | 23.52 | 23.62 | 309,744 | -0.03(-0.11%) |
Oct 15, 2021 | 24.92 | 25.01 | 23.51 | 23.65 | 354,300 | -1.18(-4.77%) |
Oct 14, 2021 | 24.34 | 25.27 | 23.90 | 24.83 | 334,859 | +0.80(+3.33%) |
Oct 13, 2021 | 23.84 | 24.32 | 23.30 | 24.03 | 346,887 | +0.30(+1.28%) |
Oct 12, 2021 | 23.97 | 24.48 | 23.59 | 23.73 | 236,352 | -0.03(-0.11%) |
Oct 11, 2021 | 24.10 | 25.41 | 23.71 | 23.75 | 255,834 | -0.37(-1.55%) |
Oct 08, 2021 | 23.84 | 24.36 | 23.22 | 24.13 | 253,051 | +0.35(+1.46%) |
Oct 07, 2021 | 22.42 | 24.46 | 22.42 | 23.78 | 362,123 | +1.61(+7.27%) |
Oct 06, 2021 | 22.64 | 22.78 | 21.81 | 22.17 | 429,072 | -0.93(-4.01%) |
Oct 05, 2021 | 21.94 | 23.91 | 21.73 | 23.10 | 349,522 | +1.37(+6.31%) |
Oct 04, 2021 | 23.67 | 24.02 | 21.58 | 21.73 | 1,104,773 | -2.05(-8.61%) |
Oct 01, 2021 | 23.76 | 24.38 | 22.76 | 23.77 | 1,388,908 | -0.77(-3.15%) |
Sep 30, 2021 | 27.55 | 27.55 | 24.32 | 24.55 | 1,292,412 | -2.74(-10.05%) |
Sep 29, 2021 | 29.74 | 30.04 | 27.24 | 27.29 | 662,933 | -2.38(-8.01%) |
Sep 28, 2021 | 30.70 | 30.70 | 28.39 | 29.66 | 716,131 | -1.09(-3.53%) |
Sep 27, 2021 | 30.50 | 32.36 | 29.21 | 30.75 | 708,953 | +0.48(+1.59%) |
Sep 24, 2021 | 28.27 | 30.64 | 28.27 | 30.27 | 629,814 | +1.88(+6.61%) |
Sep 23, 2021 | 27.89 | 28.92 | 27.83 | 28.39 | 409,431 | +0.70(+2.54%) |
Sep 22, 2021 | 28.08 | 29.37 | 27.39 | 27.69 | 693,157 | -0.28(-0.99%) |
Sep 21, 2021 | 26.82 | 28.20 | 26.82 | 27.96 | 570,820 | +1.22(+4.56%) |
Sep 20, 2021 | 26.67 | 27.22 | 26.17 | 26.75 | 716,126 | -0.28(-1.02%) |
Sep 17, 2021 | 28.04 | 28.04 | 26.77 | 27.02 | 1,091,817 | -0.86(-3.10%) |
Sep 16, 2021 | 27.67 | 28.27 | 27.51 | 27.88 | 347,685 | +0.43(+1.56%) |
Sep 15, 2021 | 28.67 | 28.93 | 27.39 | 27.46 | 796,678 | -1.50(-5.16%) |
Sep 14, 2021 | 30.65 | 31.82 | 28.58 | 28.95 | 356,151 | -1.87(-6.06%) |
Sep 13, 2021 | 31.42 | 31.93 | 29.56 | 30.82 | 511,325 | -0.28(-0.89%) |
Sep 10, 2021 | 29.23 | 32.58 | 29.23 | 31.10 | 688,839 | +2.02(+6.95%) |
Sep 09, 2021 | 27.96 | 30.12 | 27.96 | 29.08 | 431,887 | +0.96(+3.42%) |
Sep 08, 2021 | 27.19 | 28.83 | 27.07 | 28.12 | 328,405 | +0.82(+3.00%) |
Sep 07, 2021 | 27.66 | 29.31 | 27.13 | 27.30 | 465,701 | +0.04(+0.13%) |
Sep 03, 2021 | 27.31 | 27.70 | 26.91 | 27.26 | 372,550 | +0.12(+0.43%) |
Sep 02, 2021 | 25.99 | 27.90 | 25.99 | 27.15 | 417,551 | +1.34(+5.17%) |
Sep 01, 2021 | 25.22 | 26.26 | 24.95 | 25.81 | 375,776 | +0.98(+3.94%) |
Aug 31, 2021 | 25.17 | 25.62 | 24.30 | 24.83 | 563,911 | -0.31(-1.24%) |
Aug 30, 2021 | 26.99 | 27.59 | 25.08 | 25.14 | 625,057 | -1.50(-5.61%) |
Aug 27, 2021 | 25.31 | 27.03 | 24.99 | 26.64 | 919,623 | +1.34(+5.31%) |
Aug 26, 2021 | 25.28 | 25.64 | 24.66 | 25.29 | 599,124 | +0.02(+0.07%) |
Aug 25, 2021 | 25.58 | 25.81 | 24.77 | 25.28 | 497,638 | -0.28(-1.08%) |
Aug 24, 2021 | 25.27 | 25.91 | 24.91 | 25.55 | 1,050,820 | +0.77(+3.09%) |
Aug 23, 2021 | 23.81 | 24.92 | 22.93 | 24.79 | 1,196,552 | +1.04(+4.39%) |
Aug 20, 2021 | 23.59 | 24.23 | 23.05 | 23.75 | 700,380 | +0.08(+0.34%) |
Aug 19, 2021 | 23.65 | 24.88 | 23.33 | 23.67 | 877,440 | -0.04(-0.15%) |
Aug 18, 2021 | 23.10 | 24.63 | 22.90 | 23.70 | 1,591,385 | -0.39(-1.63%) |
Aug 17, 2021 | 24.03 | 24.51 | 22.99 | 24.09 | 1,555,865 | -0.97(-3.87%) |
Aug 16, 2021 | 24.81 | 25.84 | 24.34 | 25.06 | 1,410,300 | -0.06(-0.25%) |
Aug 13, 2021 | 23.10 | 25.99 | 22.03 | 25.13 | 8,648,911 | -5.59(-18.20%) |
Aug 12, 2021 | 29.91 | 30.80 | 28.49 | 30.71 | 926,377 | +0.97(+3.26%) |
Aug 11, 2021 | 29.67 | 30.68 | 27.15 | 29.74 | 1,088,584 | +0.35(+1.18%) |
Aug 10, 2021 | 30.71 | 31.22 | 29.37 | 29.40 | 896,360 | -1.38(-4.48%) |
Aug 09, 2021 | 31.99 | 31.99 | 29.96 | 30.78 | 943,149 | -1.22(-3.81%) |
Aug 06, 2021 | 33.11 | 33.74 | 31.28 | 32.00 | 731,780 | -1.01(-3.07%) |
Aug 05, 2021 | 32.25 | 34.10 | 31.16 | 33.01 | 537,419 | +1.27(+4.01%) |
Aug 04, 2021 | 32.58 | 33.27 | 31.35 | 31.74 | 527,944 | -0.89(-2.73%) |
Aug 03, 2021 | 32.00 | 33.57 | 31.35 | 32.63 | 420,579 | +0.63(+1.98%) |