Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.89 | 25.02 | 24.64 | 24.81 | 419,728 | +0.11(+0.45%) |
Oct 28, 2021 | 24.42 | 24.69 | 24.34 | 24.69 | 289,462 | +0.27(+1.09%) |
Oct 27, 2021 | 24.64 | 24.69 | 24.35 | 24.43 | 819,227 | -0.20(-0.80%) |
Oct 26, 2021 | 24.78 | 24.62 | 151,481 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.55 | 24.70 | 24.53 | 24.62 | 250,814 | +0.29(+1.20%) |
Oct 22, 2021 | 24.26 | 24.38 | 24.16 | 24.33 | 136,659 | -0.02(-0.07%) |
Oct 21, 2021 | 24.60 | 24.62 | 24.24 | 24.35 | 240,513 | -0.45(-1.81%) |
Oct 20, 2021 | 24.50 | 24.82 | 24.48 | 24.80 | 348,657 | +0.32(+1.30%) |
Oct 19, 2021 | 24.55 | 24.57 | 24.41 | 24.48 | 318,013 | +0.02(+0.07%) |
Oct 18, 2021 | 24.55 | 24.61 | 24.41 | 24.46 | 455,060 | +0.03(+0.14%) |
Oct 15, 2021 | 24.30 | 24.56 | 24.25 | 24.43 | 310,085 | +0.36(+1.50%) |
Oct 14, 2021 | 24.12 | 24.14 | 23.96 | 24.06 | 401,976 | +0.34(+1.42%) |
Oct 13, 2021 | 23.54 | 23.76 | 23.47 | 23.73 | 2,301,470 | +0.00(+0.00%) |
Oct 12, 2021 | 23.87 | 23.93 | 23.73 | 23.73 | 512,461 | -0.06(-0.25%) |
Oct 11, 2021 | 23.79 | 23.99 | 23.67 | 23.79 | 812,585 | +0.13(+0.55%) |
Oct 08, 2021 | 23.60 | 23.75 | 23.55 | 23.66 | 300,951 | +0.51(+2.20%) |
Oct 07, 2021 | 23.04 | 23.24 | 22.99 | 23.15 | 1,401,508 | -0.20(-0.85%) |
Oct 06, 2021 | 23.34 | 23.42 | 23.19 | 23.35 | 359,056 | -0.36(-1.53%) |
Oct 05, 2021 | 23.56 | 23.82 | 23.50 | 23.71 | 742,045 | +0.35(+1.51%) |
Oct 04, 2021 | 23.32 | 23.61 | 23.26 | 23.36 | 388,452 | +0.22(+0.97%) |
Oct 01, 2021 | 22.97 | 23.16 | 22.88 | 23.13 | 662,371 | +0.09(+0.37%) |
Sep 30, 2021 | 22.97 | 23.16 | 22.81 | 23.05 | 262,425 | +0.22(+0.98%) |
Sep 29, 2021 | 22.82 | 22.88 | 22.63 | 22.82 | 296,977 | +0.10(+0.46%) |
Sep 28, 2021 | 23.00 | 23.06 | 22.63 | 22.72 | 328,648 | +0.10(+0.46%) |
Sep 27, 2021 | 22.51 | 22.65 | 22.51 | 22.62 | 787,744 | +0.47(+2.14%) |
Sep 24, 2021 | 21.96 | 22.19 | 21.96 | 22.14 | 595,549 | -0.05(-0.23%) |
Sep 23, 2021 | 21.94 | 22.21 | 21.88 | 22.19 | 492,591 | +0.25(+1.14%) |
Sep 22, 2021 | 21.95 | 22.17 | 21.89 | 21.95 | 187,521 | +0.48(+2.25%) |
Sep 21, 2021 | 21.51 | 21.57 | 21.33 | 21.46 | 455,390 | +0.38(+1.80%) |
Sep 20, 2021 | 21.04 | 21.08 | 20.82 | 21.08 | 388,117 | -0.08(-0.37%) |
Sep 17, 2021 | 21.51 | 21.59 | 21.14 | 21.16 | 419,796 | -0.29(-1.35%) |
Sep 16, 2021 | 21.69 | 21.69 | 21.40 | 21.45 | 279,122 | -0.20(-0.92%) |
Sep 15, 2021 | 21.48 | 21.65 | 21.40 | 21.65 | 257,378 | +0.39(+1.83%) |
Sep 14, 2021 | 21.53 | 21.53 | 21.18 | 21.26 | 250,199 | +0.06(+0.27%) |
Sep 13, 2021 | 21.00 | 21.20 | 21.00 | 21.20 | 207,168 | +0.62(+3.02%) |
Sep 10, 2021 | 20.74 | 20.76 | 20.57 | 20.58 | 139,411 | -0.08(-0.40%) |
Sep 09, 2021 | 20.65 | 20.79 | 20.51 | 20.67 | 237,244 | +0.03(+0.16%) |
Sep 08, 2021 | 20.80 | 20.87 | 20.59 | 20.63 | 183,608 | -0.13(-0.64%) |
Sep 07, 2021 | 20.69 | 20.82 | 20.67 | 20.76 | 86,768 | -0.02(-0.08%) |
Sep 03, 2021 | 20.81 | 20.82 | 20.67 | 20.78 | 93,442 | -0.15(-0.71%) |
Sep 02, 2021 | 20.72 | 20.95 | 20.72 | 20.93 | 157,383 | +0.31(+1.53%) |
Sep 01, 2021 | 20.52 | 20.65 | 20.50 | 20.62 | 213,658 | +0.27(+1.30%) |
Aug 31, 2021 | 20.38 | 20.48 | 20.32 | 20.35 | 386,907 | +0.07(+0.33%) |
Aug 30, 2021 | 20.41 | 20.42 | 20.25 | 20.28 | 161,002 | -0.03(-0.16%) |
Aug 27, 2021 | 20.09 | 20.39 | 20.09 | 20.32 | 81,966 | +0.31(+1.53%) |
Aug 26, 2021 | 20.09 | 20.13 | 19.95 | 20.01 | 85,284 | -0.10(-0.49%) |
Aug 25, 2021 | 20.02 | 20.20 | 19.93 | 20.11 | 754,528 | -0.03(-0.16%) |
Aug 24, 2021 | 19.99 | 20.19 | 19.96 | 20.14 | 102,747 | +0.19(+0.95%) |
Aug 23, 2021 | 19.66 | 19.95 | 19.66 | 19.95 | 211,301 | +0.55(+2.82%) |
Aug 20, 2021 | 19.34 | 19.46 | 19.34 | 19.41 | 109,289 | -0.07(-0.38%) |
Aug 19, 2021 | 19.58 | 19.61 | 19.37 | 19.48 | 847,234 | -0.43(-2.16%) |
Aug 18, 2021 | 20.07 | 20.10 | 19.85 | 19.91 | 188,791 | -0.12(-0.62%) |
Aug 17, 2021 | 20.04 | 20.27 | 19.91 | 20.04 | 684,855 | -0.21(-1.02%) |
Aug 16, 2021 | 20.18 | 20.24 | 20.03 | 20.24 | 77,762 | -0.20(-0.97%) |
Aug 13, 2021 | 20.52 | 20.53 | 20.40 | 20.44 | 106,975 | -0.01(-0.04%) |
Aug 12, 2021 | 20.38 | 20.45 | 20.28 | 20.45 | 63,474 | +0.10(+0.49%) |
Aug 11, 2021 | 20.22 | 20.36 | 20.11 | 20.35 | 79,073 | +0.27(+1.36%) |
Aug 10, 2021 | 19.95 | 20.13 | 19.94 | 20.08 | 112,995 | +0.18(+0.92%) |
Aug 09, 2021 | 19.96 | 19.99 | 19.85 | 19.90 | 96,858 | -0.14(-0.70%) |
Aug 06, 2021 | 20.09 | 20.12 | 19.97 | 20.04 | 118,600 | +0.19(+0.96%) |
Aug 05, 2021 | 19.90 | 20.02 | 19.77 | 19.85 | 93,874 | +0.17(+0.84%) |
Aug 04, 2021 | 19.84 | 19.92 | 19.62 | 19.68 | 179,323 | -0.31(-1.53%) |
Aug 03, 2021 | 19.85 | 19.99 | 19.64 | 19.99 | 225,479 | +0.44(+2.24%) |