Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.90 | 25.16 | 24.78 | 24.92 | 5,138 | -0.41(-1.62%) |
Oct 28, 2021 | 25.14 | 25.33 | 25.10 | 25.33 | 50,496 | +0.48(+1.92%) |
Oct 27, 2021 | 24.61 | 24.85 | 24.57 | 24.85 | 2,212 | -0.06(-0.23%) |
Oct 26, 2021 | 24.68 | 24.91 | 24.68 | 24.91 | 4,303 | +0.22(+0.89%) |
Oct 25, 2021 | 24.52 | 24.69 | 24.38 | 24.69 | 6,100 | -0.24(-0.96%) |
Oct 22, 2021 | 24.80 | 24.93 | 24.76 | 24.93 | 21,793 | +0.08(+0.32%) |
Oct 21, 2021 | 24.70 | 24.85 | 24.66 | 24.85 | 46,619 | -0.33(-1.31%) |
Oct 20, 2021 | 25.12 | 25.27 | 25.00 | 25.18 | 4,800 | -0.23(-0.91%) |
Oct 19, 2021 | 25.42 | 25.54 | 24.74 | 25.41 | 3,428 | +0.17(+0.67%) |
Oct 18, 2021 | 25.27 | 25.38 | 24.92 | 25.24 | 5,760 | -0.26(-1.02%) |
Oct 15, 2021 | 25.39 | 25.56 | 25.19 | 25.50 | 16,026 | -0.07(-0.27%) |
Oct 14, 2021 | 25.72 | 25.82 | 25.14 | 25.57 | 22,897 | +0.53(+2.11%) |
Oct 13, 2021 | 24.80 | 25.18 | 24.65 | 25.04 | 18,456 | +0.49(+2.00%) |
Oct 12, 2021 | 24.60 | 24.74 | 24.45 | 24.55 | 11,288 | +0.74(+3.11%) |
Oct 11, 2021 | 23.04 | 24.25 | 23.04 | 23.81 | 63,989 | -1.29(-5.14%) |
Oct 08, 2021 | 25.11 | 25.11 | 24.97 | 25.10 | 89,027 | +0.03(+0.10%) |
Oct 07, 2021 | 24.78 | 25.20 | 24.78 | 25.07 | 90,743 | +0.68(+2.81%) |
Oct 06, 2021 | 24.46 | 24.48 | 24.20 | 24.39 | 33,418 | -0.18(-0.73%) |
Oct 05, 2021 | 24.55 | 24.67 | 24.44 | 24.57 | 38,643 | +0.06(+0.24%) |
Oct 04, 2021 | 24.59 | 24.61 | 24.48 | 24.51 | 15,715 | -0.20(-0.81%) |
Oct 01, 2021 | 24.54 | 24.80 | 24.50 | 24.71 | 27,985 | +0.14(+0.55%) |
Sep 30, 2021 | 24.94 | 24.94 | 24.35 | 24.57 | 47,315 | +0.04(+0.18%) |
Sep 29, 2021 | 24.33 | 24.57 | 24.33 | 24.53 | 41,645 | -0.09(-0.37%) |
Sep 28, 2021 | 24.71 | 24.85 | 24.45 | 24.62 | 55,976 | -0.48(-1.91%) |
Sep 27, 2021 | 25.46 | 25.50 | 24.86 | 25.10 | 37,524 | -0.28(-1.10%) |
Sep 24, 2021 | 25.30 | 25.38 | 25.14 | 25.38 | 37,520 | -0.03(-0.12%) |
Sep 23, 2021 | 25.80 | 25.84 | 25.41 | 25.41 | 28,957 | -0.47(-1.82%) |
Sep 22, 2021 | 25.56 | 25.88 | 25.55 | 25.88 | 25,412 | +0.80(+3.19%) |
Sep 21, 2021 | 24.17 | 25.54 | 24.17 | 25.08 | 35,888 | +0.73(+3.00%) |
Sep 20, 2021 | 24.57 | 24.57 | 23.98 | 24.35 | 35,612 | -0.52(-2.09%) |
Sep 17, 2021 | 25.08 | 25.08 | 24.77 | 24.87 | 4,302 | -0.88(-3.42%) |
Sep 16, 2021 | 25.61 | 25.75 | 25.45 | 25.75 | 7,226 | -0.56(-2.13%) |
Sep 15, 2021 | 26.18 | 26.31 | 25.96 | 26.31 | 6,446 | -0.03(-0.13%) |
Sep 14, 2021 | 26.60 | 26.60 | 26.29 | 26.34 | 12,937 | -0.70(-2.57%) |
Sep 13, 2021 | 26.71 | 27.04 | 26.10 | 27.04 | 2,999 | +0.34(+1.25%) |
Sep 10, 2021 | 27.24 | 27.24 | 26.70 | 26.70 | 39,171 | -0.19(-0.69%) |
Sep 09, 2021 | 26.92 | 27.55 | 26.89 | 26.89 | 2,645 | -0.47(-1.74%) |
Sep 08, 2021 | 27.41 | 27.62 | 27.36 | 27.36 | 2,196 | -0.33(-1.17%) |
Sep 07, 2021 | 27.57 | 27.69 | 27.54 | 27.69 | 1,561 | -0.08(-0.29%) |
Sep 03, 2021 | 27.82 | 28.00 | 27.55 | 27.77 | 4,613 | +0.36(+1.29%) |
Sep 02, 2021 | 27.59 | 27.97 | 27.28 | 27.41 | 2,531 | -0.30(-1.10%) |
Sep 01, 2021 | 27.82 | 27.82 | 27.66 | 27.72 | 2,539 | +0.08(+0.31%) |
Aug 31, 2021 | 27.59 | 27.83 | 27.59 | 27.64 | 1,355 | +0.48(+1.75%) |
Aug 30, 2021 | 27.48 | 27.48 | 27.16 | 27.16 | 1,047 | -0.08(-0.29%) |
Aug 27, 2021 | 27.13 | 27.87 | 27.09 | 27.24 | 5,640 | +0.21(+0.78%) |
Aug 26, 2021 | 26.89 | 27.55 | 26.88 | 27.03 | 7,964 | -0.27(-0.99%) |
Aug 25, 2021 | 27.26 | 27.35 | 26.77 | 27.30 | 8,441 | -0.42(-1.52%) |
Aug 24, 2021 | 27.47 | 27.72 | 27.04 | 27.72 | 3,610 | +0.14(+0.51%) |
Aug 23, 2021 | 27.26 | 27.58 | 27.26 | 27.58 | 7,209 | +0.52(+1.92%) |
Aug 20, 2021 | 26.70 | 27.06 | 26.70 | 27.06 | 1,846 | -0.08(-0.29%) |
Aug 19, 2021 | 27.00 | 27.29 | 26.92 | 27.14 | 2,982 | -0.55(-1.99%) |
Aug 18, 2021 | 27.34 | 27.69 | 27.34 | 27.69 | 11,265 | -0.02(-0.07%) |
Aug 17, 2021 | 27.96 | 27.96 | 27.43 | 27.71 | 5,472 | -0.36(-1.28%) |
Aug 16, 2021 | 27.79 | 28.07 | 27.79 | 28.07 | 4,396 | +0.21(+0.75%) |
Aug 13, 2021 | 27.89 | 27.94 | 27.53 | 27.86 | 3,107 | +0.33(+1.20%) |
Aug 12, 2021 | 27.75 | 27.79 | 27.21 | 27.53 | 4,844 | -0.81(-2.86%) |
Aug 11, 2021 | 28.64 | 28.64 | 28.04 | 28.34 | 7,731 | +0.19(+0.68%) |
Aug 10, 2021 | 27.37 | 28.45 | 27.37 | 28.15 | 6,690 | -0.31(-1.10%) |
Aug 09, 2021 | 27.96 | 28.46 | 27.96 | 28.46 | 1,253 | -0.63(-2.17%) |
Aug 06, 2021 | 28.61 | 29.09 | 28.61 | 29.09 | 1,533 | -0.10(-0.34%) |
Aug 05, 2021 | 28.62 | 29.19 | 28.07 | 29.19 | 3,728 | +0.08(+0.27%) |
Aug 04, 2021 | 29.14 | 29.14 | 28.56 | 29.11 | 1,857 | +1.25(+4.49%) |
Aug 03, 2021 | 28.24 | 28.66 | 27.86 | 27.86 | 1,453 | -0.63(-2.21%) |