Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.27 | 22.55 | 21.95 | 22.24 | 468,524 | +0.10(+0.45%) |
Oct 28, 2021 | 21.75 | 22.38 | 21.66 | 22.14 | 323,471 | +0.41(+1.89%) |
Oct 27, 2021 | 22.65 | 22.71 | 21.71 | 21.73 | 390,244 | -0.93(-4.10%) |
Oct 26, 2021 | 23.50 | 22.50 | 22.66 | 396,017 | -0.78(-3.33%) | |
Oct 25, 2021 | 23.14 | 23.56 | 22.85 | 23.44 | 384,137 | +0.26(+1.12%) |
Oct 22, 2021 | 23.56 | 23.64 | 22.80 | 23.18 | 283,424 | -0.37(-1.57%) |
Oct 21, 2021 | 23.12 | 23.58 | 23.01 | 23.55 | 294,144 | +0.43(+1.86%) |
Oct 20, 2021 | 23.44 | 23.79 | 23.02 | 23.12 | 355,662 | -0.39(-1.66%) |
Oct 19, 2021 | 24.00 | 24.14 | 23.36 | 23.51 | 380,900 | -0.21(-0.89%) |
Oct 18, 2021 | 23.31 | 23.75 | 22.83 | 23.72 | 263,854 | +0.21(+0.89%) |
Oct 15, 2021 | 24.67 | 24.71 | 23.45 | 23.51 | 409,052 | -0.82(-3.37%) |
Oct 14, 2021 | 24.10 | 24.52 | 23.55 | 24.33 | 478,459 | +0.46(+1.93%) |
Oct 13, 2021 | 23.69 | 24.25 | 23.37 | 23.87 | 943,780 | +0.25(+1.06%) |
Oct 12, 2021 | 23.40 | 23.74 | 23.22 | 23.62 | 360,826 | +0.22(+0.94%) |
Oct 11, 2021 | 23.76 | 24.07 | 23.34 | 23.40 | 582,812 | -0.11(-0.47%) |
Oct 08, 2021 | 23.23 | 23.90 | 23.15 | 23.51 | 503,828 | +0.46(+2.00%) |
Oct 07, 2021 | 23.11 | 23.60 | 22.76 | 23.05 | 906,338 | +0.01(+0.04%) |
Oct 06, 2021 | 21.74 | 23.24 | 21.74 | 23.04 | 1,021,967 | +0.93(+4.21%) |
Oct 05, 2021 | 21.36 | 22.17 | 21.29 | 22.11 | 503,979 | +0.69(+3.22%) |
Oct 04, 2021 | 21.52 | 21.65 | 21.03 | 21.42 | 497,792 | -0.19(-0.88%) |
Oct 01, 2021 | 21.13 | 21.71 | 20.60 | 21.61 | 818,740 | +0.49(+2.32%) |
Sep 30, 2021 | 21.92 | 22.00 | 21.02 | 21.12 | 663,464 | -0.90(-4.09%) |
Sep 29, 2021 | 22.18 | 22.55 | 21.86 | 22.02 | 535,683 | -0.12(-0.54%) |
Sep 28, 2021 | 22.57 | 23.01 | 22.08 | 22.14 | 457,337 | -0.38(-1.69%) |
Sep 27, 2021 | 21.61 | 22.69 | 21.45 | 22.52 | 639,201 | +1.21(+5.68%) |
Sep 24, 2021 | 22.09 | 22.18 | 21.28 | 21.31 | 570,693 | -0.94(-4.22%) |
Sep 23, 2021 | 22.71 | 23.19 | 22.17 | 22.25 | 510,641 | -0.31(-1.37%) |
Sep 22, 2021 | 21.95 | 23.01 | 21.93 | 22.56 | 744,748 | +0.87(+4.01%) |
Sep 21, 2021 | 22.04 | 22.34 | 21.38 | 21.69 | 566,075 | -0.19(-0.87%) |
Sep 20, 2021 | 20.97 | 21.94 | 20.53 | 21.88 | 678,660 | +0.11(+0.51%) |
Sep 17, 2021 | 21.19 | 21.92 | 20.90 | 21.77 | 1,426,197 | +0.44(+2.06%) |
Sep 16, 2021 | 21.78 | 21.90 | 21.31 | 21.33 | 444,990 | -0.27(-1.25%) |
Sep 15, 2021 | 21.77 | 21.77 | 21.25 | 21.60 | 441,400 | -0.17(-0.78%) |
Sep 14, 2021 | 23.01 | 23.28 | 21.34 | 21.77 | 998,495 | -1.41(-6.08%) |
Sep 13, 2021 | 23.55 | 23.83 | 23.04 | 23.18 | 510,741 | -0.01(-0.04%) |
Sep 10, 2021 | 23.22 | 23.57 | 22.96 | 23.19 | 340,718 | +0.18(+0.78%) |
Sep 09, 2021 | 22.75 | 23.54 | 22.75 | 23.01 | 515,705 | +0.14(+0.61%) |
Sep 08, 2021 | 23.12 | 23.51 | 22.75 | 22.87 | 706,162 | -0.43(-1.85%) |
Sep 07, 2021 | 23.60 | 24.12 | 23.20 | 23.30 | 425,529 | -0.46(-1.94%) |
Sep 03, 2021 | 23.95 | 24.39 | 23.72 | 23.76 | 346,988 | -0.24(-1.00%) |
Sep 02, 2021 | 24.22 | 24.53 | 23.96 | 24.00 | 301,774 | -0.09(-0.37%) |
Sep 01, 2021 | 23.98 | 24.35 | 23.50 | 24.09 | 382,513 | +0.22(+0.92%) |
Aug 31, 2021 | 23.79 | 24.44 | 23.60 | 23.87 | 428,995 | -0.01(-0.04%) |
Aug 30, 2021 | 24.02 | 24.02 | 23.36 | 23.88 | 301,510 | +0.17(+0.72%) |
Aug 27, 2021 | 23.22 | 23.76 | 22.97 | 23.71 | 430,235 | +0.48(+2.07%) |
Aug 26, 2021 | 24.27 | 24.43 | 23.16 | 23.23 | 552,452 | -1.38(-5.61%) |
Aug 25, 2021 | 24.14 | 25.00 | 23.93 | 24.61 | 768,579 | +0.47(+1.95%) |
Aug 24, 2021 | 23.53 | 24.33 | 23.34 | 24.14 | 450,012 | +0.92(+3.96%) |
Aug 23, 2021 | 22.68 | 23.56 | 22.24 | 23.22 | 818,407 | +0.87(+3.89%) |
Aug 20, 2021 | 21.71 | 22.47 | 21.71 | 22.35 | 797,190 | +0.57(+2.62%) |
Aug 19, 2021 | 21.59 | 22.18 | 21.36 | 21.78 | 478,582 | -0.32(-1.45%) |
Aug 18, 2021 | 22.58 | 23.06 | 22.05 | 22.10 | 442,165 | -0.60(-2.64%) |
Aug 17, 2021 | 24.24 | 24.24 | 22.51 | 22.70 | 708,849 | -1.90(-7.72%) |
Aug 16, 2021 | 24.72 | 25.05 | 24.31 | 24.60 | 552,330 | -0.17(-0.69%) |
Aug 13, 2021 | 25.26 | 25.26 | 24.33 | 24.77 | 679,949 | -0.53(-2.09%) |
Aug 12, 2021 | 24.18 | 25.45 | 23.76 | 25.30 | 747,439 | +0.97(+3.99%) |
Aug 11, 2021 | 24.72 | 24.72 | 23.75 | 24.33 | 1,043,880 | -0.57(-2.29%) |
Aug 10, 2021 | 23.50 | 25.11 | 23.50 | 24.90 | 855,913 | +1.09(+4.58%) |
Aug 09, 2021 | 23.61 | 24.33 | 23.10 | 23.81 | 1,261,703 | -0.15(-0.63%) |
Aug 06, 2021 | 23.92 | 25.19 | 23.86 | 23.96 | 1,378,846 | -0.20(-0.83%) |
Aug 05, 2021 | 22.76 | 24.51 | 22.63 | 24.16 | 1,343,726 | +2.01(+9.07%) |
Aug 04, 2021 | 23.31 | 24.50 | 22.02 | 22.15 | 1,812,409 | +0.92(+4.33%) |
Aug 03, 2021 | 21.37 | 21.37 | 20.07 | 21.23 | 1,084,153 | -0.06(-0.28%) |