Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.02 | 25.19 | 24.44 | 24.66 | 558,414 | -0.42(-1.67%) |
Oct 28, 2021 | 24.46 | 25.16 | 24.46 | 25.08 | 409,140 | +0.85(+3.51%) |
Oct 27, 2021 | 25.05 | 25.21 | 24.18 | 24.23 | 513,838 | -0.97(-3.85%) |
Oct 26, 2021 | 25.92 | 25.15 | 25.20 | 540,767 | -0.75(-2.89%) | |
Oct 25, 2021 | 25.69 | 26.07 | 25.41 | 25.95 | 617,190 | +0.18(+0.70%) |
Oct 22, 2021 | 25.66 | 26.01 | 25.60 | 25.77 | 597,482 | +0.06(+0.23%) |
Oct 21, 2021 | 25.43 | 25.74 | 25.17 | 25.71 | 628,464 | +0.28(+1.10%) |
Oct 20, 2021 | 25.22 | 25.53 | 24.95 | 25.43 | 511,482 | +0.32(+1.27%) |
Oct 19, 2021 | 25.48 | 25.52 | 24.75 | 25.11 | 424,027 | -0.07(-0.28%) |
Oct 18, 2021 | 24.77 | 25.30 | 24.43 | 25.18 | 657,375 | +0.01(+0.04%) |
Oct 15, 2021 | 25.50 | 25.86 | 25.12 | 25.17 | 663,744 | +0.28(+1.12%) |
Oct 14, 2021 | 23.93 | 24.91 | 23.68 | 24.89 | 471,168 | +1.25(+5.29%) |
Oct 13, 2021 | 23.52 | 23.82 | 23.36 | 23.64 | 508,422 | +0.13(+0.55%) |
Oct 12, 2021 | 23.65 | 23.98 | 23.39 | 23.51 | 541,437 | -0.06(-0.25%) |
Oct 11, 2021 | 23.52 | 23.88 | 23.52 | 23.57 | 484,022 | +0.05(+0.21%) |
Oct 08, 2021 | 24.29 | 24.54 | 23.50 | 23.52 | 474,212 | -0.77(-3.17%) |
Oct 07, 2021 | 24.22 | 24.95 | 24.18 | 24.29 | 837,398 | +0.45(+1.89%) |
Oct 06, 2021 | 23.93 | 24.27 | 23.19 | 23.84 | 913,228 | -0.74(-3.01%) |
Oct 05, 2021 | 24.68 | 24.98 | 24.35 | 24.58 | 943,518 | +0.07(+0.29%) |
Oct 04, 2021 | 25.04 | 25.23 | 24.41 | 24.51 | 465,802 | -0.61(-2.43%) |
Oct 01, 2021 | 24.81 | 25.57 | 24.81 | 25.12 | 612,929 | +0.33(+1.33%) |
Sep 30, 2021 | 25.36 | 25.95 | 24.80 | 24.79 | 521,152 | -0.63(-2.48%) |
Sep 29, 2021 | 25.42 | 25.68 | 25.00 | 25.42 | 465,951 | +0.25(+0.99%) |
Sep 28, 2021 | 25.96 | 26.13 | 24.83 | 25.17 | 870,457 | -1.09(-4.15%) |
Sep 27, 2021 | 25.29 | 26.43 | 25.23 | 26.26 | 729,344 | +0.84(+3.30%) |
Sep 24, 2021 | 25.68 | 25.90 | 25.40 | 25.42 | 510,749 | -0.58(-2.23%) |
Sep 23, 2021 | 25.53 | 26.23 | 25.31 | 26.00 | 1,075,129 | +0.82(+3.26%) |
Sep 22, 2021 | 25.45 | 25.83 | 25.08 | 25.18 | 677,637 | +0.01(+0.04%) |
Sep 21, 2021 | 26.16 | 26.27 | 25.03 | 25.17 | 731,896 | -1.20(-4.55%) |
Sep 20, 2021 | 25.88 | 26.43 | 25.55 | 26.37 | 802,070 | -0.35(-1.31%) |
Sep 17, 2021 | 27.69 | 27.89 | 26.38 | 26.72 | 2,537,492 | -0.86(-3.12%) |
Sep 16, 2021 | 28.58 | 28.73 | 27.26 | 27.58 | 647,823 | -0.86(-3.02%) |
Sep 15, 2021 | 27.84 | 28.85 | 27.67 | 28.44 | 727,020 | +0.62(+2.23%) |
Sep 14, 2021 | 28.80 | 28.86 | 27.60 | 27.82 | 616,589 | -0.89(-3.10%) |
Sep 13, 2021 | 29.47 | 29.70 | 28.45 | 28.71 | 563,431 | -0.29(-1.00%) |
Sep 10, 2021 | 29.56 | 29.71 | 28.94 | 29.00 | 568,368 | -0.39(-1.33%) |
Sep 09, 2021 | 30.00 | 30.17 | 29.30 | 29.39 | 460,192 | -0.57(-1.90%) |
Sep 08, 2021 | 30.74 | 30.76 | 29.87 | 29.96 | 446,758 | -0.95(-3.07%) |
Sep 07, 2021 | 31.70 | 31.83 | 30.90 | 30.91 | 338,552 | -1.00(-3.13%) |
Sep 03, 2021 | 32.38 | 32.38 | 31.42 | 31.91 | 353,927 | -0.45(-1.39%) |
Sep 02, 2021 | 32.39 | 32.58 | 31.79 | 32.36 | 578,092 | +0.32(+1.00%) |
Sep 01, 2021 | 32.39 | 32.64 | 31.55 | 32.04 | 704,632 | -0.20(-0.62%) |
Aug 31, 2021 | 32.44 | 32.94 | 31.77 | 32.24 | 737,625 | -0.28(-0.86%) |
Aug 30, 2021 | 32.33 | 32.76 | 32.12 | 32.52 | 440,239 | +0.28(+0.87%) |
Aug 27, 2021 | 31.31 | 32.60 | 31.22 | 32.24 | 651,509 | +1.19(+3.83%) |
Aug 26, 2021 | 30.90 | 31.32 | 30.81 | 31.05 | 439,479 | +0.01(+0.03%) |
Aug 25, 2021 | 30.51 | 31.14 | 30.34 | 31.04 | 409,957 | +0.69(+2.27%) |
Aug 24, 2021 | 30.05 | 30.39 | 29.93 | 30.35 | 303,394 | +0.56(+1.88%) |
Aug 23, 2021 | 29.68 | 29.82 | 29.27 | 29.79 | 296,614 | +0.38(+1.29%) |
Aug 20, 2021 | 28.65 | 29.50 | 28.27 | 29.41 | 493,657 | +0.96(+3.37%) |
Aug 19, 2021 | 28.67 | 29.26 | 28.31 | 28.45 | 699,242 | -0.75(-2.57%) |
Aug 18, 2021 | 29.75 | 30.30 | 29.05 | 29.20 | 812,997 | -0.91(-3.02%) |
Aug 17, 2021 | 30.02 | 30.56 | 29.47 | 30.11 | 918,567 | -0.47(-1.54%) |
Aug 16, 2021 | 30.56 | 30.85 | 30.37 | 30.58 | 438,764 | -0.47(-1.51%) |
Aug 13, 2021 | 31.31 | 31.47 | 30.82 | 31.05 | 507,088 | -0.42(-1.33%) |
Aug 12, 2021 | 30.77 | 31.60 | 30.75 | 31.47 | 829,268 | +0.47(+1.52%) |
Aug 11, 2021 | 30.52 | 31.26 | 29.98 | 31.00 | 718,136 | +0.50(+1.64%) |
Aug 10, 2021 | 30.00 | 30.77 | 29.96 | 30.50 | 796,132 | +0.50(+1.67%) |
Aug 09, 2021 | 31.74 | 31.75 | 29.91 | 30.00 | 779,728 | -1.89(-5.93%) |
Aug 06, 2021 | 31.60 | 33.25 | 30.17 | 31.89 | 931,970 | +1.39(+4.56%) |
Aug 05, 2021 | 30.72 | 31.03 | 30.30 | 30.50 | 686,728 | +0.00(+0.00%) |
Aug 04, 2021 | 30.49 | 31.00 | 30.09 | 30.50 | 859,456 | -0.36(-1.17%) |
Aug 03, 2021 | 29.39 | 30.87 | 28.99 | 30.86 | 1,010,639 | +1.45(+4.93%) |