Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.02 | 23.82 | 22.23 | 23.56 | 617,299 | +0.02(+0.08%) |
Oct 28, 2021 | 23.49 | 23.70 | 23.06 | 23.54 | 269,574 | +0.05(+0.21%) |
Oct 27, 2021 | 24.00 | 24.38 | 23.38 | 23.49 | 201,640 | -0.73(-3.01%) |
Oct 26, 2021 | 25.13 | 24.18 | 24.22 | 283,075 | -0.89(-3.54%) | |
Oct 25, 2021 | 25.33 | 25.69 | 24.84 | 25.11 | 149,211 | +0.08(+0.32%) |
Oct 22, 2021 | 25.03 | 25.26 | 24.79 | 25.03 | 151,939 | +0.11(+0.44%) |
Oct 21, 2021 | 25.19 | 25.35 | 24.17 | 24.92 | 226,981 | -0.41(-1.62%) |
Oct 20, 2021 | 24.30 | 25.33 | 23.88 | 25.33 | 256,671 | +0.71(+2.88%) |
Oct 19, 2021 | 25.18 | 25.18 | 23.92 | 24.62 | 615,687 | -0.61(-2.42%) |
Oct 18, 2021 | 25.60 | 25.93 | 25.19 | 25.23 | 176,163 | -0.15(-0.59%) |
Oct 15, 2021 | 26.41 | 26.41 | 25.37 | 25.38 | 321,868 | -0.40(-1.55%) |
Oct 14, 2021 | 25.71 | 26.05 | 25.55 | 25.78 | 128,143 | +0.09(+0.35%) |
Oct 13, 2021 | 25.75 | 25.93 | 25.26 | 25.69 | 150,919 | -0.35(-1.34%) |
Oct 12, 2021 | 26.44 | 26.82 | 25.98 | 26.04 | 181,218 | -0.48(-1.81%) |
Oct 11, 2021 | 27.26 | 27.60 | 26.48 | 26.52 | 264,610 | -0.24(-0.90%) |
Oct 08, 2021 | 25.84 | 27.11 | 25.84 | 26.76 | 184,258 | +1.24(+4.86%) |
Oct 07, 2021 | 24.80 | 25.85 | 24.46 | 25.52 | 349,303 | +0.87(+3.53%) |
Oct 06, 2021 | 25.46 | 25.67 | 24.34 | 24.65 | 228,009 | -1.32(-5.08%) |
Oct 05, 2021 | 26.29 | 26.69 | 25.54 | 25.97 | 268,591 | -0.06(-0.23%) |
Oct 04, 2021 | 26.20 | 27.29 | 25.96 | 26.03 | 443,164 | -0.10(-0.38%) |
Oct 01, 2021 | 25.31 | 26.62 | 25.15 | 26.13 | 394,870 | +0.95(+3.77%) |
Sep 30, 2021 | 24.40 | 25.39 | 24.06 | 25.18 | 342,911 | +0.69(+2.82%) |
Sep 29, 2021 | 24.88 | 24.88 | 24.14 | 24.49 | 260,751 | -0.36(-1.45%) |
Sep 28, 2021 | 25.41 | 25.97 | 24.80 | 24.85 | 285,488 | -0.33(-1.31%) |
Sep 27, 2021 | 24.90 | 25.86 | 24.75 | 25.18 | 272,740 | +0.92(+3.79%) |
Sep 24, 2021 | 24.21 | 24.65 | 24.19 | 24.26 | 107,378 | -0.16(-0.66%) |
Sep 23, 2021 | 23.50 | 24.59 | 23.35 | 24.42 | 195,135 | +1.19(+5.12%) |
Sep 22, 2021 | 23.30 | 23.89 | 23.22 | 23.23 | 297,009 | +0.34(+1.49%) |
Sep 21, 2021 | 23.76 | 23.76 | 22.62 | 22.89 | 192,269 | -0.60(-2.55%) |
Sep 20, 2021 | 23.54 | 23.80 | 22.97 | 23.49 | 217,842 | -0.78(-3.21%) |
Sep 17, 2021 | 24.29 | 24.42 | 23.76 | 24.27 | 528,893 | -0.09(-0.37%) |
Sep 16, 2021 | 24.94 | 24.94 | 24.14 | 24.36 | 159,761 | -0.60(-2.40%) |
Sep 15, 2021 | 25.11 | 26.11 | 24.82 | 24.96 | 319,793 | +0.11(+0.44%) |
Sep 14, 2021 | 25.25 | 25.25 | 24.39 | 24.85 | 262,708 | -0.17(-0.68%) |
Sep 13, 2021 | 23.76 | 25.03 | 23.53 | 25.02 | 335,035 | +1.53(+6.51%) |
Sep 10, 2021 | 23.36 | 23.51 | 22.77 | 23.49 | 243,973 | +0.48(+2.09%) |
Sep 09, 2021 | 23.05 | 23.61 | 22.72 | 23.01 | 265,815 | -0.26(-1.12%) |
Sep 08, 2021 | 24.40 | 24.40 | 23.10 | 23.27 | 417,538 | -0.87(-3.60%) |
Sep 07, 2021 | 24.10 | 24.77 | 23.72 | 24.14 | 302,534 | -0.19(-0.78%) |
Sep 03, 2021 | 24.70 | 24.96 | 24.14 | 24.33 | 155,283 | -0.30(-1.22%) |
Sep 02, 2021 | 24.63 | 25.15 | 24.51 | 24.63 | 249,639 | +0.23(+0.94%) |
Sep 01, 2021 | 24.39 | 24.59 | 23.97 | 24.40 | 207,730 | +0.10(+0.41%) |
Aug 31, 2021 | 24.22 | 24.50 | 23.86 | 24.30 | 290,740 | -0.18(-0.74%) |
Aug 30, 2021 | 24.93 | 24.93 | 24.35 | 24.48 | 161,074 | -0.26(-1.05%) |
Aug 27, 2021 | 23.60 | 24.82 | 23.60 | 24.74 | 402,703 | +1.37(+5.86%) |
Aug 26, 2021 | 23.71 | 23.91 | 23.32 | 23.37 | 295,681 | -0.61(-2.54%) |
Aug 25, 2021 | 24.11 | 24.11 | 23.64 | 23.98 | 257,029 | -0.08(-0.33%) |
Aug 24, 2021 | 23.88 | 24.29 | 23.78 | 24.06 | 367,595 | +0.52(+2.21%) |
Aug 23, 2021 | 23.48 | 24.06 | 23.37 | 23.54 | 261,636 | +0.51(+2.21%) |
Aug 20, 2021 | 22.74 | 23.24 | 22.74 | 23.03 | 237,636 | +0.06(+0.26%) |
Aug 19, 2021 | 23.25 | 23.44 | 22.38 | 22.97 | 504,138 | -0.89(-3.73%) |
Aug 18, 2021 | 24.25 | 24.68 | 23.79 | 23.86 | 161,483 | -0.39(-1.61%) |
Aug 17, 2021 | 24.70 | 25.07 | 24.17 | 24.25 | 186,156 | -0.72(-2.88%) |
Aug 16, 2021 | 25.73 | 26.08 | 24.88 | 24.97 | 133,603 | -1.19(-4.55%) |
Aug 13, 2021 | 26.72 | 26.87 | 26.12 | 26.16 | 244,326 | -0.70(-2.61%) |
Aug 12, 2021 | 27.52 | 27.55 | 26.75 | 26.86 | 176,098 | -0.74(-2.68%) |
Aug 11, 2021 | 27.00 | 27.67 | 26.41 | 27.60 | 154,710 | +0.31(+1.14%) |
Aug 10, 2021 | 26.75 | 27.62 | 26.55 | 27.29 | 155,882 | +0.69(+2.59%) |
Aug 09, 2021 | 27.10 | 27.21 | 26.37 | 26.60 | 147,729 | -0.98(-3.55%) |
Aug 06, 2021 | 27.82 | 28.20 | 27.50 | 27.58 | 107,311 | +0.27(+0.99%) |
Aug 05, 2021 | 27.27 | 27.77 | 27.22 | 27.31 | 129,266 | +0.23(+0.85%) |
Aug 04, 2021 | 28.99 | 28.99 | 26.78 | 27.08 | 205,487 | -2.59(-8.73%) |
Aug 03, 2021 | 28.50 | 29.69 | 28.08 | 29.67 | 271,832 | +1.00(+3.49%) |