Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.88 | 25.21 | 24.73 | 25.02 | 186,297 | +0.05(+0.20%) |
Oct 28, 2021 | 24.51 | 25.11 | 24.45 | 24.97 | 135,479 | +0.63(+2.59%) |
Oct 27, 2021 | 24.90 | 25.06 | 23.97 | 24.34 | 207,985 | -0.62(-2.48%) |
Oct 26, 2021 | 24.96 | 24.96 | 124,934 | -0.10(-0.40%) | ||
Oct 25, 2021 | 25.09 | 25.20 | 24.91 | 25.06 | 151,427 | -0.07(-0.28%) |
Oct 22, 2021 | 24.83 | 25.44 | 24.83 | 25.13 | 122,158 | +0.19(+0.76%) |
Oct 21, 2021 | 24.93 | 25.10 | 24.69 | 24.94 | 226,164 | +0.15(+0.61%) |
Oct 20, 2021 | 24.62 | 24.92 | 24.41 | 24.79 | 93,919 | +0.24(+0.98%) |
Oct 19, 2021 | 24.36 | 24.61 | 24.14 | 24.55 | 200,243 | +0.31(+1.28%) |
Oct 18, 2021 | 24.17 | 24.59 | 23.89 | 24.24 | 212,954 | -0.09(-0.37%) |
Oct 15, 2021 | 24.87 | 24.89 | 24.32 | 24.33 | 168,414 | -0.15(-0.61%) |
Oct 14, 2021 | 24.60 | 24.82 | 24.32 | 24.48 | 146,454 | +0.30(+1.24%) |
Oct 13, 2021 | 23.97 | 24.20 | 23.69 | 24.18 | 172,773 | +0.22(+0.92%) |
Oct 12, 2021 | 24.08 | 24.21 | 23.88 | 23.96 | 95,713 | -0.11(-0.46%) |
Oct 11, 2021 | 24.29 | 24.50 | 24.05 | 24.07 | 114,815 | -0.21(-0.86%) |
Oct 08, 2021 | 24.23 | 24.60 | 24.02 | 24.28 | 329,805 | +0.05(+0.21%) |
Oct 07, 2021 | 24.01 | 24.51 | 23.99 | 24.23 | 206,210 | +0.37(+1.55%) |
Oct 06, 2021 | 23.82 | 24.09 | 23.56 | 23.86 | 296,446 | -0.18(-0.75%) |
Oct 05, 2021 | 23.57 | 24.29 | 23.20 | 24.04 | 319,856 | +0.51(+2.17%) |
Oct 04, 2021 | 23.68 | 24.21 | 23.33 | 23.53 | 266,763 | -0.12(-0.51%) |
Oct 01, 2021 | 23.23 | 24.00 | 22.75 | 23.65 | 357,158 | +0.59(+2.56%) |
Sep 30, 2021 | 23.58 | 23.58 | 22.93 | 23.06 | 583,628 | -0.38(-1.62%) |
Sep 29, 2021 | 23.46 | 23.78 | 23.22 | 23.44 | 155,654 | -0.02(-0.09%) |
Sep 28, 2021 | 24.07 | 24.37 | 23.39 | 23.46 | 253,667 | -0.71(-2.94%) |
Sep 27, 2021 | 22.96 | 24.20 | 22.88 | 24.17 | 412,063 | +1.60(+7.09%) |
Sep 24, 2021 | 22.57 | 22.73 | 22.39 | 22.57 | 170,633 | -0.08(-0.35%) |
Sep 23, 2021 | 22.31 | 22.75 | 22.14 | 22.65 | 218,841 | +0.40(+1.80%) |
Sep 22, 2021 | 22.11 | 22.49 | 22.01 | 22.25 | 165,974 | +0.20(+0.91%) |
Sep 21, 2021 | 22.32 | 22.61 | 22.04 | 22.05 | 306,888 | -0.18(-0.81%) |
Sep 20, 2021 | 22.44 | 22.81 | 21.90 | 22.23 | 322,879 | -0.59(-2.59%) |
Sep 17, 2021 | 22.84 | 23.17 | 22.64 | 22.82 | 1,420,792 | +0.15(+0.66%) |
Sep 16, 2021 | 22.73 | 22.79 | 22.33 | 22.67 | 327,847 | -0.02(-0.09%) |
Sep 15, 2021 | 22.71 | 22.89 | 22.41 | 22.69 | 231,837 | -0.03(-0.13%) |
Sep 14, 2021 | 23.21 | 23.23 | 22.59 | 22.72 | 211,174 | -0.46(-1.98%) |
Sep 13, 2021 | 23.19 | 23.51 | 22.94 | 23.18 | 399,723 | +0.28(+1.22%) |
Sep 10, 2021 | 22.64 | 23.06 | 22.22 | 22.90 | 282,857 | +0.40(+1.78%) |
Sep 09, 2021 | 22.26 | 22.86 | 22.07 | 22.50 | 302,824 | +0.29(+1.31%) |
Sep 08, 2021 | 22.26 | 22.70 | 22.07 | 22.21 | 313,931 | -0.06(-0.27%) |
Sep 07, 2021 | 23.02 | 23.02 | 22.23 | 22.27 | 372,662 | -0.73(-3.17%) |
Sep 03, 2021 | 22.92 | 23.14 | 22.66 | 23.00 | 255,231 | +0.03(+0.13%) |
Sep 02, 2021 | 23.07 | 23.55 | 22.92 | 22.97 | 1,837,747 | -0.12(-0.52%) |
Sep 01, 2021 | 23.26 | 23.38 | 22.81 | 23.09 | 227,150 | -0.16(-0.69%) |
Aug 31, 2021 | 22.96 | 23.34 | 22.80 | 23.25 | 525,790 | +0.20(+0.87%) |
Aug 30, 2021 | 22.99 | 23.49 | 22.83 | 23.05 | 165,940 | +0.08(+0.35%) |
Aug 27, 2021 | 22.95 | 23.26 | 22.93 | 22.97 | 355,775 | +0.02(+0.09%) |
Aug 26, 2021 | 22.84 | 22.99 | 22.68 | 22.95 | 1,691,382 | -0.04(-0.17%) |
Aug 25, 2021 | 23.23 | 23.38 | 22.89 | 22.99 | 218,093 | -0.25(-1.08%) |
Aug 24, 2021 | 23.19 | 23.54 | 23.01 | 23.24 | 213,922 | +0.03(+0.13%) |
Aug 23, 2021 | 22.78 | 23.22 | 22.58 | 23.21 | 199,305 | +0.33(+1.44%) |
Aug 20, 2021 | 22.47 | 22.96 | 22.47 | 22.88 | 250,976 | +0.42(+1.87%) |
Aug 19, 2021 | 22.23 | 22.60 | 22.12 | 22.46 | 269,590 | -0.03(-0.13%) |
Aug 18, 2021 | 22.92 | 23.80 | 22.46 | 22.49 | 306,683 | -0.24(-1.06%) |
Aug 17, 2021 | 22.55 | 22.88 | 22.30 | 22.73 | 275,838 | -0.02(-0.09%) |
Aug 16, 2021 | 23.26 | 23.26 | 22.73 | 22.75 | 225,773 | -0.38(-1.64%) |
Aug 13, 2021 | 22.33 | 23.42 | 22.33 | 23.13 | 556,997 | +1.30(+5.96%) |
Aug 12, 2021 | 21.99 | 22.17 | 21.71 | 21.83 | 296,995 | +0.00(+0.00%) |
Aug 11, 2021 | 22.00 | 22.70 | 21.25 | 21.83 | 1,471,779 | -0.21(-0.95%) |
Aug 10, 2021 | 22.08 | 22.38 | 21.81 | 22.04 | 611,933 | -0.26(-1.17%) |
Aug 09, 2021 | 22.74 | 22.74 | 21.94 | 22.30 | 625,160 | -0.53(-2.32%) |
Aug 06, 2021 | 23.01 | 23.14 | 22.68 | 22.83 | 1,152,210 | -0.18(-0.78%) |
Aug 05, 2021 | 24.59 | 24.95 | 22.24 | 23.01 | 1,392,284 | -2.33(-9.19%) |
Aug 04, 2021 | 25.61 | 26.07 | 25.32 | 25.34 | 512,196 | -0.51(-1.97%) |
Aug 03, 2021 | 25.33 | 25.87 | 25.05 | 25.85 | 228,977 | +0.53(+2.09%) |