Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.44 | 24.84 | 22.32 | 24.44 | 51,164 | +0.64(+2.69%) |
Oct 28, 2021 | 22.23 | 24.02 | 22.23 | 23.80 | 36,864 | +1.56(+7.01%) |
Oct 27, 2021 | 24.50 | 24.16 | 22.02 | 22.24 | 54,445 | -2.35(-9.56%) |
Oct 26, 2021 | 24.58 | 24.59 | 113,578 | +0.26(+1.07%) | ||
Oct 25, 2021 | 23.74 | 24.46 | 23.14 | 24.33 | 38,132 | +0.62(+2.61%) |
Oct 22, 2021 | 24.01 | 24.66 | 22.88 | 23.71 | 28,022 | -0.09(-0.38%) |
Oct 21, 2021 | 23.32 | 24.03 | 23.23 | 23.80 | 34,460 | +0.21(+0.89%) |
Oct 20, 2021 | 23.33 | 23.84 | 22.40 | 23.59 | 34,673 | +0.35(+1.51%) |
Oct 19, 2021 | 22.68 | 23.37 | 21.68 | 23.24 | 57,502 | +0.95(+4.26%) |
Oct 18, 2021 | 21.02 | 22.91 | 21.02 | 22.29 | 32,674 | +0.14(+0.63%) |
Oct 15, 2021 | 22.81 | 23.44 | 21.59 | 22.15 | 41,097 | -0.25(-1.12%) |
Oct 14, 2021 | 23.08 | 23.16 | 22.09 | 22.40 | 23,762 | -0.57(-2.48%) |
Oct 13, 2021 | 21.61 | 23.00 | 21.55 | 22.97 | 33,114 | +1.51(+7.04%) |
Oct 12, 2021 | 21.21 | 21.82 | 20.87 | 21.46 | 39,673 | +0.36(+1.71%) |
Oct 11, 2021 | 22.12 | 22.12 | 20.68 | 21.10 | 49,108 | -0.93(-4.22%) |
Oct 08, 2021 | 21.77 | 22.69 | 21.77 | 22.03 | 33,495 | +0.38(+1.76%) |
Oct 07, 2021 | 20.69 | 21.98 | 20.36 | 21.65 | 38,095 | +0.94(+4.54%) |
Oct 06, 2021 | 20.58 | 21.75 | 20.21 | 20.71 | 51,875 | -0.15(-0.72%) |
Oct 05, 2021 | 22.85 | 23.87 | 20.40 | 20.86 | 63,721 | -1.99(-8.71%) |
Oct 04, 2021 | 24.00 | 24.81 | 22.68 | 22.85 | 83,993 | -1.74(-7.08%) |
Oct 01, 2021 | 23.87 | 24.65 | 23.14 | 24.59 | 82,333 | +0.86(+3.62%) |
Sep 30, 2021 | 24.02 | 24.21 | 23.00 | 23.73 | 72,647 | -0.12(-0.50%) |
Sep 29, 2021 | 23.81 | 24.08 | 23.00 | 23.85 | 65,045 | +0.20(+0.85%) |
Sep 28, 2021 | 23.88 | 24.96 | 23.27 | 23.65 | 103,185 | -0.80(-3.27%) |
Sep 27, 2021 | 23.37 | 24.78 | 23.37 | 24.45 | 92,022 | +0.84(+3.56%) |
Sep 24, 2021 | 24.33 | 24.33 | 23.10 | 23.61 | 51,381 | -0.73(-3.00%) |
Sep 23, 2021 | 22.32 | 24.99 | 22.16 | 24.34 | 61,265 | +2.34(+10.64%) |
Sep 22, 2021 | 22.25 | 22.43 | 21.84 | 22.00 | 88,995 | -0.01(-0.05%) |
Sep 21, 2021 | 20.75 | 22.19 | 20.75 | 22.01 | 82,524 | +1.46(+7.10%) |
Sep 20, 2021 | 22.96 | 23.69 | 19.84 | 20.55 | 182,647 | -2.65(-11.42%) |
Sep 17, 2021 | 25.11 | 25.99 | 23.00 | 23.20 | 1,526,520 | -2.03(-8.05%) |
Sep 16, 2021 | 24.80 | 25.40 | 24.47 | 25.23 | 168,004 | +0.30(+1.20%) |
Sep 15, 2021 | 24.60 | 26.21 | 24.60 | 24.93 | 109,143 | +0.16(+0.65%) |
Sep 14, 2021 | 23.50 | 25.12 | 23.50 | 24.77 | 107,865 | +1.30(+5.54%) |
Sep 13, 2021 | 25.88 | 25.98 | 23.29 | 23.47 | 100,895 | -2.30(-8.93%) |
Sep 10, 2021 | 25.16 | 26.30 | 24.88 | 25.77 | 126,597 | +0.61(+2.42%) |
Sep 09, 2021 | 25.82 | 26.65 | 25.06 | 25.16 | 80,413 | -1.05(-4.01%) |
Sep 08, 2021 | 25.40 | 26.47 | 24.50 | 26.21 | 66,892 | +1.10(+4.38%) |
Sep 07, 2021 | 27.83 | 28.70 | 24.51 | 25.11 | 119,211 | -2.43(-8.82%) |
Sep 03, 2021 | 27.00 | 27.93 | 26.71 | 27.54 | 191,829 | +0.52(+1.92%) |
Sep 02, 2021 | 28.06 | 28.50 | 26.00 | 27.02 | 112,636 | -0.90(-3.22%) |
Sep 01, 2021 | 28.10 | 28.36 | 27.25 | 27.92 | 88,388 | +0.09(+0.32%) |
Aug 31, 2021 | 27.70 | 28.39 | 26.52 | 27.83 | 91,473 | +0.41(+1.50%) |
Aug 30, 2021 | 27.32 | 28.05 | 26.45 | 27.42 | 92,504 | +0.12(+0.44%) |
Aug 27, 2021 | 27.51 | 28.35 | 27.07 | 27.30 | 78,932 | -0.21(-0.76%) |
Aug 26, 2021 | 27.00 | 28.42 | 27.00 | 27.51 | 159,222 | +0.22(+0.81%) |
Aug 25, 2021 | 27.01 | 27.53 | 26.51 | 27.29 | 77,020 | +0.29(+1.07%) |
Aug 24, 2021 | 26.81 | 27.21 | 26.14 | 27.00 | 89,419 | +0.00(+0.00%) |
Aug 23, 2021 | 25.25 | 27.89 | 25.25 | 27.00 | 263,187 | +1.78(+7.06%) |
Aug 20, 2021 | 24.43 | 25.26 | 24.38 | 25.22 | 46,384 | +0.55(+2.23%) |
Aug 19, 2021 | 23.51 | 25.23 | 23.51 | 24.67 | 106,429 | +0.77(+3.22%) |
Aug 18, 2021 | 24.75 | 24.99 | 23.62 | 23.90 | 223,688 | -0.85(-3.43%) |
Aug 17, 2021 | 24.50 | 25.00 | 23.86 | 24.75 | 145,786 | +0.10(+0.41%) |
Aug 16, 2021 | 24.71 | 24.98 | 23.61 | 24.65 | 76,122 | +0.11(+0.45%) |
Aug 13, 2021 | 23.00 | 25.00 | 22.31 | 24.54 | 100,211 | +1.48(+6.42%) |
Aug 12, 2021 | 22.40 | 23.37 | 22.16 | 23.06 | 63,657 | +0.91(+4.11%) |
Aug 11, 2021 | 25.61 | 25.73 | 21.03 | 22.15 | 133,258 | -3.52(-13.71%) |
Aug 10, 2021 | 26.34 | 26.95 | 25.61 | 25.67 | 85,652 | -0.88(-3.31%) |
Aug 09, 2021 | 26.95 | 27.33 | 25.64 | 26.55 | 75,491 | -0.33(-1.23%) |
Aug 06, 2021 | 26.00 | 27.20 | 26.00 | 26.88 | 71,769 | +1.37(+5.37%) |
Aug 05, 2021 | 24.50 | 26.06 | 24.50 | 25.51 | 35,955 | +1.01(+4.12%) |
Aug 04, 2021 | 24.90 | 25.35 | 22.41 | 24.50 | 65,130 | -0.35(-1.41%) |
Aug 03, 2021 | 24.32 | 25.32 | 23.71 | 24.85 | 104,543 | +0.94(+3.93%) |