Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.44 | 25.49 | 24.95 | 25.05 | 88,815 | -0.32(-1.26%) |
Oct 28, 2021 | 25.36 | 25.49 | 25.16 | 25.36 | 56,846 | +0.00(+0.00%) |
Oct 27, 2021 | 25.49 | 25.68 | 25.30 | 25.36 | 37,752 | -0.21(-0.82%) |
Oct 26, 2021 | 25.89 | 25.57 | 25.57 | 15,542 | -0.19(-0.75%) | |
Oct 25, 2021 | 25.83 | 25.97 | 25.59 | 25.77 | 36,120 | +0.15(+0.58%) |
Oct 22, 2021 | 25.63 | 25.85 | 25.37 | 25.62 | 46,620 | -0.05(-0.21%) |
Oct 21, 2021 | 26.25 | 26.28 | 25.39 | 25.68 | 36,886 | -0.59(-2.25%) |
Oct 20, 2021 | 25.86 | 26.31 | 25.78 | 26.27 | 43,985 | +0.33(+1.29%) |
Oct 19, 2021 | 25.90 | 25.93 | 25.71 | 25.93 | 56,672 | +0.35(+1.37%) |
Oct 18, 2021 | 25.50 | 25.84 | 25.50 | 25.58 | 59,908 | +0.25(+0.98%) |
Oct 15, 2021 | 25.43 | 25.71 | 25.33 | 25.33 | 64,587 | +0.18(+0.71%) |
Oct 14, 2021 | 24.61 | 25.21 | 24.61 | 25.15 | 70,800 | +0.55(+2.24%) |
Oct 13, 2021 | 24.33 | 24.65 | 24.13 | 24.60 | 48,688 | +0.31(+1.28%) |
Oct 12, 2021 | 24.17 | 24.42 | 24.17 | 24.29 | 36,500 | +0.23(+0.94%) |
Oct 11, 2021 | 23.91 | 24.34 | 23.91 | 24.07 | 73,680 | +0.29(+1.21%) |
Oct 08, 2021 | 23.46 | 23.80 | 23.45 | 23.78 | 48,439 | +0.44(+1.87%) |
Oct 07, 2021 | 22.90 | 23.42 | 22.90 | 23.34 | 24,194 | +0.47(+2.07%) |
Oct 06, 2021 | 23.14 | 23.14 | 22.72 | 22.87 | 22,309 | -0.39(-1.67%) |
Oct 05, 2021 | 23.48 | 23.75 | 23.10 | 23.26 | 32,562 | -0.04(-0.17%) |
Oct 04, 2021 | 23.10 | 23.65 | 23.10 | 23.30 | 48,017 | +0.34(+1.49%) |
Oct 01, 2021 | 22.61 | 23.01 | 22.61 | 22.95 | 31,505 | +0.51(+2.25%) |
Sep 30, 2021 | 23.09 | 23.31 | 22.42 | 22.45 | 53,335 | -0.72(-3.09%) |
Sep 29, 2021 | 22.84 | 23.16 | 22.58 | 23.16 | 38,905 | +0.44(+1.95%) |
Sep 28, 2021 | 23.22 | 23.29 | 22.37 | 22.72 | 27,340 | -0.32(-1.38%) |
Sep 27, 2021 | 22.57 | 23.24 | 22.57 | 23.04 | 46,314 | +0.54(+2.38%) |
Sep 24, 2021 | 22.42 | 22.68 | 22.32 | 22.50 | 19,913 | +0.09(+0.38%) |
Sep 23, 2021 | 22.16 | 22.72 | 22.16 | 22.42 | 14,115 | +0.41(+1.87%) |
Sep 22, 2021 | 21.70 | 22.36 | 21.65 | 22.01 | 19,443 | +0.51(+2.37%) |
Sep 21, 2021 | 21.72 | 21.72 | 21.19 | 21.50 | 36,868 | +0.18(+0.86%) |
Sep 20, 2021 | 21.80 | 21.80 | 21.10 | 21.31 | 31,799 | -0.97(-4.36%) |
Sep 17, 2021 | 22.61 | 22.61 | 22.29 | 22.29 | 12,240 | -0.30(-1.34%) |
Sep 16, 2021 | 22.68 | 22.74 | 22.52 | 22.59 | 12,620 | -0.15(-0.65%) |
Sep 15, 2021 | 22.55 | 22.81 | 22.53 | 22.74 | 15,972 | +0.32(+1.42%) |
Sep 14, 2021 | 22.75 | 22.75 | 22.29 | 22.42 | 15,410 | -0.24(-1.06%) |
Sep 13, 2021 | 22.50 | 22.71 | 22.46 | 22.66 | 18,739 | +0.33(+1.46%) |
Sep 10, 2021 | 22.64 | 22.64 | 22.29 | 22.33 | 15,482 | -0.14(-0.62%) |
Sep 09, 2021 | 22.39 | 22.55 | 22.27 | 22.47 | 12,860 | +0.05(+0.24%) |
Sep 08, 2021 | 22.60 | 22.78 | 22.15 | 22.42 | 21,239 | -0.19(-0.83%) |
Sep 07, 2021 | 22.73 | 22.82 | 22.57 | 22.60 | 20,695 | -0.26(-1.16%) |
Sep 03, 2021 | 22.92 | 22.98 | 22.71 | 22.87 | 13,197 | +0.02(+0.07%) |
Sep 02, 2021 | 22.55 | 22.92 | 22.47 | 22.85 | 41,637 | +0.40(+1.80%) |
Sep 01, 2021 | 22.26 | 22.49 | 22.26 | 22.45 | 21,846 | +0.25(+1.12%) |
Aug 31, 2021 | 22.37 | 22.37 | 22.08 | 22.20 | 25,120 | -0.08(-0.35%) |
Aug 30, 2021 | 22.64 | 22.64 | 22.23 | 22.28 | 42,219 | -0.18(-0.80%) |
Aug 27, 2021 | 21.90 | 22.58 | 21.90 | 22.46 | 22,337 | +0.61(+2.81%) |
Aug 26, 2021 | 22.19 | 22.19 | 21.80 | 21.84 | 20,952 | -0.40(-1.82%) |
Aug 25, 2021 | 21.83 | 22.43 | 21.83 | 22.25 | 26,209 | +0.36(+1.63%) |
Aug 24, 2021 | 21.81 | 22.05 | 21.74 | 21.89 | 32,836 | +0.19(+0.86%) |
Aug 23, 2021 | 21.68 | 21.80 | 21.55 | 21.70 | 20,486 | +0.54(+2.55%) |
Aug 20, 2021 | 20.91 | 21.36 | 20.82 | 21.16 | 16,424 | +0.25(+1.21%) |
Aug 19, 2021 | 21.32 | 21.32 | 20.69 | 20.91 | 24,844 | -0.70(-3.23%) |
Aug 18, 2021 | 21.99 | 21.99 | 21.56 | 21.61 | 31,947 | -0.31(-1.43%) |
Aug 17, 2021 | 21.99 | 22.16 | 21.67 | 21.92 | 26,987 | -0.18(-0.80%) |
Aug 16, 2021 | 22.14 | 22.18 | 21.93 | 22.10 | 18,337 | -0.16(-0.72%) |
Aug 13, 2021 | 22.42 | 22.42 | 22.21 | 22.26 | 25,263 | -0.13(-0.58%) |
Aug 12, 2021 | 21.97 | 22.39 | 21.77 | 22.39 | 25,281 | +0.32(+1.46%) |
Aug 11, 2021 | 21.73 | 22.10 | 21.65 | 22.07 | 33,767 | +0.34(+1.55%) |
Aug 10, 2021 | 21.24 | 21.83 | 21.24 | 21.73 | 17,010 | +0.57(+2.68%) |
Aug 09, 2021 | 21.14 | 21.28 | 21.05 | 21.16 | 40,435 | -0.26(-1.22%) |
Aug 06, 2021 | 21.39 | 21.49 | 21.34 | 21.42 | 28,608 | +0.13(+0.61%) |
Aug 05, 2021 | 21.23 | 21.66 | 21.17 | 21.29 | 40,213 | +0.11(+0.54%) |
Aug 04, 2021 | 21.39 | 21.61 | 21.14 | 21.18 | 26,975 | -0.38(-1.78%) |
Aug 03, 2021 | 21.34 | 21.56 | 21.02 | 21.56 | 19,378 | +0.12(+0.57%) |