Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.16 | 24.63 | 23.36 | 24.00 | 896,052 | -0.15(-0.62%) |
Oct 28, 2021 | 25.11 | 25.11 | 24.14 | 24.15 | 1,041,393 | -0.85(-3.40%) |
Oct 27, 2021 | 25.17 | 25.45 | 24.82 | 25.00 | 482,471 | -0.30(-1.19%) |
Oct 26, 2021 | 25.92 | 25.30 | 25.30 | 570,722 | -0.26(-1.02%) | |
Oct 25, 2021 | 24.67 | 25.67 | 24.49 | 25.56 | 1,315,687 | +0.90(+3.65%) |
Oct 22, 2021 | 24.49 | 24.69 | 24.01 | 24.66 | 670,960 | +0.40(+1.65%) |
Oct 21, 2021 | 24.23 | 24.76 | 24.04 | 24.26 | 397,303 | +0.02(+0.08%) |
Oct 20, 2021 | 24.18 | 24.73 | 24.12 | 24.24 | 558,336 | -0.09(-0.37%) |
Oct 19, 2021 | 24.60 | 24.77 | 24.16 | 24.33 | 319,970 | -0.08(-0.33%) |
Oct 18, 2021 | 23.87 | 24.61 | 23.87 | 24.41 | 490,403 | +0.49(+2.05%) |
Oct 15, 2021 | 24.74 | 24.91 | 23.88 | 23.92 | 723,497 | -0.43(-1.77%) |
Oct 14, 2021 | 25.31 | 25.55 | 24.27 | 24.35 | 873,532 | -0.61(-2.44%) |
Oct 13, 2021 | 25.01 | 25.16 | 24.75 | 24.96 | 573,189 | +0.10(+0.40%) |
Oct 12, 2021 | 23.99 | 24.99 | 23.88 | 24.86 | 776,948 | +1.22(+5.16%) |
Oct 11, 2021 | 24.29 | 24.64 | 23.62 | 23.64 | 677,938 | -0.77(-3.15%) |
Oct 08, 2021 | 24.99 | 25.26 | 24.30 | 24.41 | 525,706 | -0.37(-1.49%) |
Oct 07, 2021 | 24.36 | 25.25 | 24.36 | 24.78 | 864,153 | +0.50(+2.06%) |
Oct 06, 2021 | 23.67 | 24.68 | 23.63 | 24.28 | 850,383 | +0.17(+0.71%) |
Oct 05, 2021 | 26.50 | 26.61 | 23.77 | 24.11 | 1,456,779 | -1.71(-6.62%) |
Oct 04, 2021 | 25.87 | 26.00 | 24.85 | 25.82 | 951,716 | -0.12(-0.46%) |
Oct 01, 2021 | 24.75 | 26.31 | 24.72 | 25.94 | 1,447,065 | +1.76(+7.28%) |
Sep 30, 2021 | 24.38 | 24.60 | 23.92 | 24.18 | 863,517 | +0.07(+0.29%) |
Sep 29, 2021 | 24.65 | 24.83 | 23.88 | 24.11 | 386,475 | -0.23(-0.94%) |
Sep 28, 2021 | 24.86 | 25.10 | 24.23 | 24.34 | 638,477 | -0.61(-2.44%) |
Sep 27, 2021 | 24.57 | 25.15 | 24.49 | 24.95 | 856,468 | +0.38(+1.55%) |
Sep 24, 2021 | 23.75 | 24.89 | 23.61 | 24.57 | 804,169 | +0.59(+2.46%) |
Sep 23, 2021 | 22.99 | 24.30 | 22.98 | 23.98 | 1,365,453 | +1.16(+5.08%) |
Sep 22, 2021 | 22.31 | 23.29 | 22.16 | 22.82 | 580,100 | +0.77(+3.49%) |
Sep 21, 2021 | 21.82 | 22.10 | 21.14 | 22.05 | 655,121 | +0.55(+2.56%) |
Sep 20, 2021 | 21.17 | 21.83 | 21.05 | 21.50 | 582,196 | -0.47(-2.14%) |
Sep 17, 2021 | 22.11 | 22.57 | 21.73 | 21.97 | 1,481,590 | -0.03(-0.14%) |
Sep 16, 2021 | 21.95 | 22.12 | 21.71 | 22.00 | 539,892 | +0.05(+0.23%) |
Sep 15, 2021 | 21.76 | 22.02 | 21.29 | 21.95 | 642,432 | +0.14(+0.64%) |
Sep 14, 2021 | 21.42 | 21.91 | 21.00 | 21.81 | 1,012,869 | +0.56(+2.64%) |
Sep 13, 2021 | 21.27 | 21.38 | 20.72 | 21.25 | 577,744 | +0.24(+1.14%) |
Sep 10, 2021 | 21.69 | 21.69 | 20.89 | 21.01 | 644,971 | -0.49(-2.28%) |
Sep 09, 2021 | 21.53 | 21.90 | 21.44 | 21.50 | 541,355 | -0.10(-0.46%) |
Sep 08, 2021 | 21.82 | 22.04 | 21.12 | 21.60 | 654,994 | -0.49(-2.22%) |
Sep 07, 2021 | 22.46 | 22.55 | 21.89 | 22.09 | 705,287 | -0.37(-1.65%) |
Sep 03, 2021 | 22.36 | 22.75 | 22.20 | 22.46 | 470,754 | -0.11(-0.49%) |
Sep 02, 2021 | 22.75 | 22.91 | 22.31 | 22.57 | 390,307 | +0.08(+0.36%) |
Sep 01, 2021 | 23.01 | 23.07 | 22.49 | 22.49 | 408,218 | -0.26(-1.14%) |
Aug 31, 2021 | 22.70 | 23.01 | 22.35 | 22.75 | 1,144,076 | -0.10(-0.44%) |
Aug 30, 2021 | 23.59 | 23.66 | 22.73 | 22.85 | 606,544 | -0.73(-3.10%) |
Aug 27, 2021 | 22.86 | 23.67 | 22.69 | 23.58 | 578,524 | +0.90(+3.97%) |
Aug 26, 2021 | 23.26 | 23.48 | 22.54 | 22.68 | 489,496 | -0.66(-2.83%) |
Aug 25, 2021 | 23.15 | 23.69 | 22.77 | 23.34 | 885,589 | +0.26(+1.13%) |
Aug 24, 2021 | 22.45 | 23.20 | 22.34 | 23.08 | 566,633 | +0.58(+2.58%) |
Aug 23, 2021 | 22.21 | 22.59 | 21.99 | 22.50 | 478,779 | +0.54(+2.46%) |
Aug 20, 2021 | 20.99 | 21.98 | 20.86 | 21.96 | 730,147 | +0.94(+4.47%) |
Aug 19, 2021 | 21.93 | 22.05 | 20.91 | 21.02 | 1,297,952 | -1.24(-5.57%) |
Aug 18, 2021 | 22.40 | 22.75 | 22.03 | 22.26 | 734,465 | -0.27(-1.20%) |
Aug 17, 2021 | 22.87 | 22.99 | 22.20 | 22.53 | 1,242,045 | -0.71(-3.06%) |
Aug 16, 2021 | 23.16 | 23.49 | 22.73 | 23.24 | 655,541 | -0.27(-1.15%) |
Aug 13, 2021 | 23.60 | 24.08 | 23.09 | 23.51 | 1,022,627 | -0.09(-0.38%) |
Aug 12, 2021 | 23.00 | 23.85 | 22.60 | 23.60 | 1,654,357 | +1.08(+4.80%) |
Aug 11, 2021 | 21.92 | 22.54 | 21.70 | 22.52 | 713,326 | +0.49(+2.22%) |
Aug 10, 2021 | 22.26 | 22.60 | 21.96 | 22.03 | 643,141 | -0.23(-1.03%) |
Aug 09, 2021 | 22.17 | 22.41 | 21.36 | 22.26 | 939,065 | +0.31(+1.41%) |
Aug 06, 2021 | 22.07 | 22.31 | 21.65 | 21.95 | 1,454,345 | -0.07(-0.32%) |
Aug 05, 2021 | 21.86 | 22.48 | 21.82 | 22.02 | 1,224,794 | +0.31(+1.43%) |
Aug 04, 2021 | 22.86 | 23.80 | 20.57 | 21.71 | 2,829,216 | -1.89(-8.01%) |
Aug 03, 2021 | 23.61 | 23.77 | 22.41 | 23.60 | 1,369,546 | +0.18(+0.77%) |