Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.63 | 22.72 | 22.63 | 22.72 | 2,102 | +0.08(+0.33%) |
Oct 28, 2021 | 22.88 | 23.14 | 22.65 | 22.65 | 14,132 | +0.00(+0.00%) |
Oct 27, 2021 | 23.07 | 23.07 | 22.26 | 22.65 | 16,386 | -0.51(-2.20%) |
Oct 26, 2021 | 23.11 | 23.16 | 23.16 | 4,568 | +0.06(+0.25%) | |
Oct 25, 2021 | 23.17 | 23.19 | 23.02 | 23.10 | 14,484 | -0.13(-0.57%) |
Oct 22, 2021 | 23.31 | 23.35 | 23.02 | 23.23 | 12,800 | +0.12(+0.53%) |
Oct 21, 2021 | 23.31 | 23.59 | 23.11 | 23.11 | 12,241 | -0.27(-1.17%) |
Oct 20, 2021 | 23.42 | 23.63 | 23.31 | 23.38 | 1,849 | -0.25(-1.04%) |
Oct 19, 2021 | 23.27 | 23.63 | 23.27 | 23.63 | 1,574 | +0.35(+1.50%) |
Oct 18, 2021 | 23.54 | 23.54 | 23.19 | 23.28 | 1,994 | -0.17(-0.73%) |
Oct 15, 2021 | 23.40 | 23.49 | 23.40 | 23.45 | 10,312 | +0.31(+1.35%) |
Oct 14, 2021 | 23.17 | 23.45 | 23.14 | 23.14 | 9,534 | +0.07(+0.29%) |
Oct 13, 2021 | 23.17 | 23.31 | 23.07 | 23.07 | 2,089 | -0.19(-0.81%) |
Oct 12, 2021 | 23.29 | 23.36 | 23.19 | 23.26 | 1,496 | +0.09(+0.41%) |
Oct 11, 2021 | 23.29 | 23.79 | 23.05 | 23.17 | 2,392 | -0.37(-1.57%) |
Oct 08, 2021 | 22.86 | 23.54 | 22.86 | 23.54 | 3,940 | +0.14(+0.61%) |
Oct 07, 2021 | 23.33 | 23.60 | 22.85 | 23.39 | 6,019 | +0.38(+1.66%) |
Oct 06, 2021 | 23.22 | 23.22 | 22.98 | 23.01 | 3,134 | -0.83(-3.47%) |
Oct 05, 2021 | 23.73 | 23.84 | 23.73 | 23.84 | 1,072 | +0.18(+0.78%) |
Oct 04, 2021 | 23.65 | 23.65 | 23.64 | 23.65 | 2,181 | -0.12(-0.50%) |
Oct 01, 2021 | 23.64 | 23.77 | 23.64 | 23.77 | 9,709 | -0.02(-0.08%) |
Sep 30, 2021 | 23.81 | 23.81 | 23.64 | 23.79 | 2,614 | +0.19(+0.80%) |
Sep 29, 2021 | 23.57 | 23.60 | 23.57 | 23.60 | 1,040 | +0.01(+0.04%) |
Sep 28, 2021 | 23.54 | 23.76 | 23.17 | 23.59 | 5,711 | -0.05(-0.20%) |
Sep 27, 2021 | 23.18 | 24.25 | 23.01 | 23.64 | 6,274 | +0.70(+3.07%) |
Sep 24, 2021 | 23.17 | 23.17 | 22.69 | 22.93 | 11,369 | -0.21(-0.91%) |
Sep 23, 2021 | 23.17 | 23.28 | 22.88 | 23.15 | 9,353 | +0.05(+0.20%) |
Sep 22, 2021 | 22.80 | 23.19 | 22.80 | 23.10 | 6,650 | +0.12(+0.53%) |
Sep 21, 2021 | 22.69 | 23.19 | 22.69 | 22.98 | 3,446 | +0.43(+1.93%) |
Sep 20, 2021 | 22.23 | 23.14 | 22.23 | 22.54 | 14,071 | -0.62(-2.69%) |
Sep 17, 2021 | 23.04 | 23.19 | 22.87 | 23.17 | 8,147 | -0.05(-0.20%) |
Sep 16, 2021 | 23.75 | 24.18 | 23.17 | 23.21 | 8,981 | -0.41(-1.72%) |
Sep 15, 2021 | 23.70 | 23.70 | 23.13 | 23.62 | 7,019 | +0.30(+1.30%) |
Sep 14, 2021 | 23.99 | 24.06 | 23.27 | 23.32 | 11,044 | -0.81(-3.37%) |
Sep 13, 2021 | 24.58 | 24.58 | 23.80 | 24.13 | 10,843 | -0.43(-1.77%) |
Sep 10, 2021 | 24.96 | 24.96 | 24.39 | 24.57 | 2,648 | -0.39(-1.55%) |
Sep 09, 2021 | 25.34 | 25.60 | 24.58 | 24.95 | 17,991 | -0.32(-1.27%) |
Sep 08, 2021 | 25.15 | 25.33 | 24.94 | 25.27 | 4,313 | +0.38(+1.52%) |
Sep 07, 2021 | 25.02 | 25.66 | 24.58 | 24.90 | 29,007 | +0.13(+0.53%) |
Sep 03, 2021 | 25.48 | 25.48 | 24.67 | 24.76 | 9,028 | -0.70(-2.75%) |
Sep 02, 2021 | 25.52 | 25.73 | 25.11 | 25.46 | 6,885 | -0.08(-0.30%) |
Sep 01, 2021 | 25.94 | 25.94 | 25.22 | 25.54 | 1,262 | -0.19(-0.74%) |
Aug 31, 2021 | 25.46 | 25.82 | 25.46 | 25.73 | 3,518 | +0.02(+0.07%) |
Aug 30, 2021 | 25.71 | 26.06 | 25.62 | 25.71 | 9,807 | +0.12(+0.48%) |
Aug 27, 2021 | 26.26 | 26.51 | 25.41 | 25.59 | 17,853 | -0.34(-1.31%) |
Aug 26, 2021 | 26.38 | 26.47 | 25.54 | 25.93 | 19,575 | -0.53(-2.00%) |
Aug 25, 2021 | 25.96 | 26.70 | 25.96 | 26.46 | 11,145 | +0.58(+2.23%) |
Aug 24, 2021 | 25.26 | 25.96 | 25.22 | 25.88 | 15,205 | +0.63(+2.51%) |
Aug 23, 2021 | 25.53 | 25.53 | 24.99 | 25.25 | 11,577 | -0.09(-0.37%) |
Aug 20, 2021 | 25.22 | 25.45 | 24.54 | 25.34 | 5,987 | +0.06(+0.22%) |
Aug 19, 2021 | 24.67 | 25.92 | 24.59 | 25.28 | 17,397 | -0.97(-3.71%) |
Aug 18, 2021 | 26.14 | 26.29 | 26.00 | 26.26 | 9,097 | +0.16(+0.62%) |
Aug 17, 2021 | 26.05 | 26.46 | 25.52 | 26.10 | 18,272 | -0.28(-1.08%) |
Aug 16, 2021 | 25.62 | 26.48 | 25.06 | 26.38 | 11,245 | +0.61(+2.39%) |
Aug 13, 2021 | 30.03 | 30.03 | 25.42 | 25.77 | 72,036 | -4.00(-13.44%) |
Aug 12, 2021 | 29.01 | 30.70 | 28.32 | 29.77 | 11,760 | +0.76(+2.61%) |
Aug 11, 2021 | 28.75 | 29.01 | 28.31 | 29.01 | 9,400 | +0.54(+1.89%) |
Aug 10, 2021 | 28.52 | 29.07 | 28.47 | 28.47 | 6,715 | -0.18(-0.62%) |
Aug 09, 2021 | 28.49 | 28.78 | 28.22 | 28.65 | 10,742 | -0.08(-0.30%) |
Aug 06, 2021 | 28.82 | 29.83 | 28.30 | 28.74 | 15,286 | +0.05(+0.16%) |
Aug 05, 2021 | 28.52 | 28.93 | 27.58 | 28.69 | 19,840 | +0.08(+0.26%) |
Aug 04, 2021 | 28.42 | 28.95 | 27.79 | 28.61 | 19,693 | +0.22(+0.76%) |
Aug 03, 2021 | 27.89 | 29.06 | 27.63 | 28.40 | 27,666 | +0.41(+1.45%) |