Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.44 | 23.77 | 22.78 | 23.47 | 45,896 | +0.08(+0.34%) |
Oct 28, 2021 | 23.01 | 23.63 | 22.85 | 23.39 | 45,805 | +0.39(+1.70%) |
Oct 27, 2021 | 23.28 | 23.84 | 22.84 | 23.00 | 47,777 | -0.41(-1.75%) |
Oct 26, 2021 | 23.59 | 23.41 | 33,757 | -0.24(-1.01%) | ||
Oct 25, 2021 | 23.82 | 24.41 | 23.17 | 23.65 | 161,649 | -0.17(-0.71%) |
Oct 22, 2021 | 23.74 | 23.91 | 23.09 | 23.82 | 35,838 | +0.20(+0.85%) |
Oct 21, 2021 | 23.44 | 24.07 | 23.34 | 23.62 | 42,757 | +0.11(+0.47%) |
Oct 20, 2021 | 23.97 | 24.69 | 23.26 | 23.51 | 48,828 | -0.55(-2.29%) |
Oct 19, 2021 | 23.04 | 24.27 | 22.82 | 24.06 | 106,217 | +0.98(+4.25%) |
Oct 18, 2021 | 23.54 | 24.07 | 23.02 | 23.08 | 53,386 | -0.55(-2.33%) |
Oct 15, 2021 | 24.97 | 25.23 | 23.38 | 23.63 | 89,746 | -1.05(-4.25%) |
Oct 14, 2021 | 25.16 | 25.70 | 24.41 | 24.68 | 47,167 | -0.27(-1.08%) |
Oct 13, 2021 | 25.35 | 25.45 | 24.67 | 24.95 | 43,940 | -0.48(-1.89%) |
Oct 12, 2021 | 25.44 | 25.63 | 24.96 | 25.43 | 57,304 | +0.00(+0.00%) |
Oct 11, 2021 | 26.16 | 26.20 | 25.24 | 25.43 | 49,929 | -0.74(-2.83%) |
Oct 08, 2021 | 26.43 | 26.73 | 26.02 | 26.17 | 26,718 | -0.27(-1.02%) |
Oct 07, 2021 | 25.67 | 26.49 | 25.57 | 26.44 | 97,713 | +0.86(+3.36%) |
Oct 06, 2021 | 25.77 | 25.90 | 25.12 | 25.58 | 86,688 | -0.35(-1.35%) |
Oct 05, 2021 | 26.97 | 27.70 | 25.64 | 25.93 | 89,457 | -0.89(-3.32%) |
Oct 04, 2021 | 26.65 | 27.42 | 26.33 | 26.82 | 92,871 | +0.08(+0.30%) |
Oct 01, 2021 | 26.20 | 27.24 | 25.85 | 26.74 | 81,841 | +0.53(+2.02%) |
Sep 30, 2021 | 25.78 | 26.65 | 25.48 | 26.21 | 63,835 | +0.50(+1.94%) |
Sep 29, 2021 | 25.90 | 27.00 | 25.56 | 25.71 | 94,084 | -0.11(-0.43%) |
Sep 28, 2021 | 26.20 | 27.25 | 25.51 | 25.82 | 142,352 | -0.68(-2.57%) |
Sep 27, 2021 | 29.25 | 29.65 | 26.46 | 26.50 | 163,403 | -2.60(-8.93%) |
Sep 24, 2021 | 29.17 | 29.48 | 27.60 | 29.10 | 53,975 | -0.44(-1.49%) |
Sep 23, 2021 | 28.85 | 29.55 | 28.79 | 29.54 | 109,051 | +0.76(+2.64%) |
Sep 22, 2021 | 28.75 | 29.40 | 28.24 | 28.78 | 73,631 | +0.09(+0.31%) |
Sep 21, 2021 | 27.37 | 28.94 | 27.24 | 28.69 | 121,465 | +1.28(+4.67%) |
Sep 20, 2021 | 27.22 | 27.72 | 26.66 | 27.41 | 93,127 | -0.15(-0.54%) |
Sep 17, 2021 | 27.18 | 28.50 | 27.18 | 27.56 | 264,004 | +0.45(+1.66%) |
Sep 16, 2021 | 26.82 | 27.30 | 25.92 | 27.11 | 120,342 | +0.34(+1.27%) |
Sep 15, 2021 | 26.28 | 27.26 | 26.28 | 26.77 | 189,694 | -0.12(-0.45%) |
Sep 14, 2021 | 26.87 | 27.25 | 26.38 | 26.89 | 245,954 | +0.33(+1.24%) |
Sep 13, 2021 | 26.22 | 27.48 | 26.00 | 26.56 | 172,450 | +0.54(+2.08%) |
Sep 10, 2021 | 25.81 | 26.64 | 25.11 | 26.02 | 87,125 | +0.22(+0.85%) |
Sep 09, 2021 | 25.05 | 26.50 | 25.00 | 25.80 | 90,679 | +0.69(+2.75%) |
Sep 08, 2021 | 25.18 | 25.69 | 24.51 | 25.11 | 87,844 | -0.17(-0.67%) |
Sep 07, 2021 | 24.35 | 25.70 | 24.22 | 25.28 | 94,021 | +0.88(+3.61%) |
Sep 03, 2021 | 24.75 | 24.90 | 23.91 | 24.40 | 96,879 | -0.27(-1.09%) |
Sep 02, 2021 | 24.15 | 25.00 | 23.98 | 24.67 | 128,081 | +0.63(+2.62%) |
Sep 01, 2021 | 23.88 | 24.05 | 23.28 | 24.04 | 113,780 | +0.13(+0.54%) |
Aug 31, 2021 | 23.75 | 24.27 | 23.58 | 23.91 | 118,443 | +0.17(+0.72%) |
Aug 30, 2021 | 24.20 | 24.68 | 23.71 | 23.74 | 100,548 | -0.45(-1.86%) |
Aug 27, 2021 | 23.72 | 24.88 | 23.72 | 24.19 | 107,275 | +0.52(+2.20%) |
Aug 26, 2021 | 23.81 | 24.88 | 23.27 | 23.67 | 123,795 | -0.21(-0.88%) |
Aug 25, 2021 | 24.36 | 24.75 | 23.71 | 23.88 | 216,139 | -0.69(-2.81%) |
Aug 24, 2021 | 24.35 | 24.78 | 23.29 | 24.57 | 108,789 | +0.27(+1.11%) |
Aug 23, 2021 | 22.50 | 24.70 | 22.49 | 24.30 | 180,856 | +1.87(+8.34%) |
Aug 20, 2021 | 22.39 | 23.18 | 22.05 | 22.43 | 311,523 | -0.17(-0.75%) |
Aug 19, 2021 | 23.40 | 23.50 | 22.27 | 22.60 | 194,456 | -1.03(-4.36%) |
Aug 18, 2021 | 23.88 | 24.35 | 23.09 | 23.63 | 125,804 | -0.19(-0.80%) |
Aug 17, 2021 | 21.72 | 23.92 | 21.36 | 23.82 | 162,907 | +1.96(+8.97%) |
Aug 16, 2021 | 22.85 | 22.85 | 21.65 | 21.86 | 123,733 | -0.99(-4.33%) |
Aug 13, 2021 | 23.63 | 23.65 | 22.53 | 22.85 | 165,137 | -0.80(-3.38%) |
Aug 12, 2021 | 24.05 | 24.30 | 23.57 | 23.65 | 126,704 | -0.14(-0.59%) |
Aug 11, 2021 | 22.04 | 23.83 | 20.60 | 23.79 | 338,620 | +0.79(+3.43%) |
Aug 10, 2021 | 22.52 | 23.34 | 22.32 | 23.00 | 200,353 | +0.29(+1.28%) |
Aug 09, 2021 | 23.39 | 24.00 | 22.55 | 22.71 | 263,888 | -0.83(-3.53%) |
Aug 06, 2021 | 24.84 | 25.71 | 23.30 | 23.54 | 181,132 | -1.17(-4.73%) |
Aug 05, 2021 | 24.50 | 25.90 | 24.20 | 24.71 | 1,294,951 | +0.37(+1.52%) |
Aug 04, 2021 | 24.41 | 25.18 | 24.23 | 24.34 | 1,145,456 | -0.44(-1.78%) |
Aug 03, 2021 | 25.78 | 26.14 | 24.55 | 24.78 | 243,810 | -0.93(-3.62%) |