Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.10 | 26.76 | 26.05 | 26.60 | 91,098 | +0.54(+2.08%) |
Oct 28, 2021 | 25.62 | 26.09 | 25.35 | 26.05 | 74,116 | +0.67(+2.64%) |
Oct 27, 2021 | 25.31 | 25.59 | 24.90 | 25.38 | 58,124 | +0.08(+0.33%) |
Oct 26, 2021 | 25.56 | 25.30 | 62,410 | -0.19(-0.76%) | ||
Oct 25, 2021 | 25.20 | 25.56 | 25.08 | 25.49 | 49,778 | +0.23(+0.91%) |
Oct 22, 2021 | 25.58 | 25.62 | 24.98 | 25.26 | 51,233 | -0.36(-1.40%) |
Oct 21, 2021 | 25.01 | 25.66 | 24.83 | 25.62 | 53,314 | +0.58(+2.31%) |
Oct 20, 2021 | 25.36 | 25.36 | 24.43 | 25.04 | 77,507 | -0.29(-1.16%) |
Oct 19, 2021 | 25.31 | 25.41 | 25.20 | 25.34 | 68,001 | +0.17(+0.69%) |
Oct 18, 2021 | 24.58 | 25.20 | 24.58 | 25.16 | 76,897 | +0.53(+2.16%) |
Oct 15, 2021 | 25.08 | 25.08 | 24.37 | 24.63 | 95,018 | -0.06(-0.26%) |
Oct 14, 2021 | 25.35 | 25.49 | 24.18 | 24.69 | 80,519 | -0.41(-1.65%) |
Oct 13, 2021 | 24.53 | 25.12 | 23.71 | 25.11 | 71,336 | +0.57(+2.32%) |
Oct 12, 2021 | 24.32 | 24.70 | 24.09 | 24.54 | 146,061 | +0.17(+0.68%) |
Oct 11, 2021 | 24.34 | 24.61 | 23.97 | 24.37 | 86,051 | +0.15(+0.61%) |
Oct 08, 2021 | 23.43 | 24.26 | 23.25 | 24.22 | 148,267 | +0.88(+3.78%) |
Oct 07, 2021 | 22.92 | 23.43 | 22.92 | 23.34 | 93,717 | +0.64(+2.84%) |
Oct 06, 2021 | 22.35 | 22.85 | 22.35 | 22.70 | 56,949 | +0.06(+0.28%) |
Oct 05, 2021 | 22.45 | 22.90 | 22.42 | 22.63 | 50,298 | +0.21(+0.94%) |
Oct 04, 2021 | 22.50 | 23.29 | 22.06 | 22.42 | 97,390 | -0.18(-0.81%) |
Oct 01, 2021 | 21.94 | 22.73 | 21.70 | 22.61 | 81,489 | +0.77(+3.54%) |
Sep 30, 2021 | 22.20 | 22.29 | 21.78 | 21.83 | 82,049 | -0.19(-0.88%) |
Sep 29, 2021 | 21.86 | 22.15 | 21.49 | 22.03 | 60,496 | +0.23(+1.05%) |
Sep 28, 2021 | 22.53 | 22.53 | 21.75 | 21.80 | 51,461 | -0.90(-3.97%) |
Sep 27, 2021 | 22.76 | 22.87 | 21.83 | 22.70 | 95,999 | -0.14(-0.60%) |
Sep 24, 2021 | 22.56 | 22.88 | 22.41 | 22.84 | 55,250 | +0.08(+0.36%) |
Sep 23, 2021 | 22.83 | 22.98 | 22.62 | 22.75 | 89,575 | -0.01(-0.04%) |
Sep 22, 2021 | 22.21 | 22.92 | 22.12 | 22.76 | 85,164 | +0.65(+2.95%) |
Sep 21, 2021 | 22.06 | 22.28 | 21.82 | 22.11 | 89,933 | +0.21(+0.97%) |
Sep 20, 2021 | 22.22 | 22.50 | 21.83 | 21.90 | 126,679 | -0.50(-2.22%) |
Sep 17, 2021 | 23.17 | 23.25 | 22.36 | 22.39 | 499,771 | -0.66(-2.87%) |
Sep 16, 2021 | 23.28 | 23.37 | 22.96 | 23.06 | 116,443 | -0.22(-0.95%) |
Sep 15, 2021 | 22.95 | 23.42 | 22.86 | 23.28 | 167,256 | +0.38(+1.65%) |
Sep 14, 2021 | 23.52 | 23.52 | 22.83 | 22.90 | 110,835 | +0.22(+0.97%) |
Sep 13, 2021 | 22.77 | 22.90 | 22.25 | 22.68 | 65,217 | +0.02(+0.08%) |
Sep 10, 2021 | 23.20 | 23.31 | 22.66 | 22.66 | 157,231 | -0.48(-2.07%) |
Sep 09, 2021 | 23.50 | 23.64 | 23.14 | 23.14 | 80,344 | -0.29(-1.26%) |
Sep 08, 2021 | 23.33 | 23.56 | 23.26 | 23.43 | 77,377 | -0.06(-0.27%) |
Sep 07, 2021 | 23.61 | 23.64 | 23.42 | 23.50 | 60,796 | -0.12(-0.51%) |
Sep 03, 2021 | 23.32 | 23.74 | 23.30 | 23.62 | 79,601 | +0.38(+1.62%) |
Sep 02, 2021 | 23.48 | 23.88 | 23.16 | 23.24 | 102,080 | -0.20(-0.86%) |
Sep 01, 2021 | 23.43 | 23.47 | 22.98 | 23.44 | 89,052 | +0.12(+0.51%) |
Aug 31, 2021 | 22.50 | 23.51 | 22.39 | 23.32 | 226,832 | +0.82(+3.64%) |
Aug 30, 2021 | 22.67 | 22.73 | 22.18 | 22.50 | 125,353 | -0.02(-0.08%) |
Aug 27, 2021 | 21.77 | 22.61 | 21.58 | 22.52 | 138,746 | +0.84(+3.86%) |
Aug 26, 2021 | 22.61 | 23.52 | 21.37 | 21.69 | 187,566 | +0.16(+0.73%) |
Aug 25, 2021 | 21.01 | 21.81 | 20.87 | 21.53 | 168,931 | +0.53(+2.54%) |
Aug 24, 2021 | 21.06 | 21.17 | 20.80 | 21.00 | 76,181 | -0.08(-0.39%) |
Aug 23, 2021 | 21.08 | 21.24 | 20.82 | 21.08 | 68,664 | +0.22(+1.06%) |
Aug 20, 2021 | 20.38 | 20.98 | 20.38 | 20.86 | 110,285 | +0.40(+1.93%) |
Aug 19, 2021 | 20.12 | 20.54 | 20.01 | 20.46 | 64,131 | +0.24(+1.18%) |
Aug 18, 2021 | 20.28 | 20.49 | 20.12 | 20.23 | 71,077 | -0.11(-0.54%) |
Aug 17, 2021 | 20.57 | 20.57 | 20.25 | 20.34 | 58,017 | -0.30(-1.47%) |
Aug 16, 2021 | 20.59 | 20.75 | 20.27 | 20.64 | 44,092 | -0.14(-0.66%) |
Aug 13, 2021 | 20.45 | 20.98 | 20.26 | 20.78 | 54,515 | +0.31(+1.53%) |
Aug 12, 2021 | 20.17 | 20.48 | 19.90 | 20.46 | 141,941 | +0.34(+1.69%) |
Aug 11, 2021 | 19.79 | 20.24 | 19.76 | 20.12 | 60,439 | +0.37(+1.85%) |
Aug 10, 2021 | 20.32 | 20.45 | 19.53 | 19.76 | 105,365 | -0.51(-2.53%) |
Aug 09, 2021 | 20.91 | 21.12 | 20.19 | 20.27 | 103,784 | -0.61(-2.93%) |
Aug 06, 2021 | 20.90 | 20.99 | 20.61 | 20.88 | 73,212 | +0.16(+0.79%) |
Aug 05, 2021 | 20.38 | 20.97 | 20.29 | 20.72 | 97,920 | +0.43(+2.12%) |
Aug 04, 2021 | 20.20 | 20.31 | 20.05 | 20.29 | 66,544 | -0.06(-0.31%) |
Aug 03, 2021 | 20.10 | 20.60 | 19.72 | 20.35 | 122,441 | +0.36(+1.78%) |