Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.33 | 24.55 | 24.31 | 24.37 | 429,254 | +0.12(+0.51%) |
Oct 28, 2021 | 24.12 | 24.44 | 24.03 | 24.24 | 623,650 | +0.19(+0.77%) |
Oct 27, 2021 | 25.36 | 25.46 | 24.06 | 24.06 | 836,002 | -1.42(-5.58%) |
Oct 26, 2021 | 25.67 | 25.48 | 509,166 | -0.18(-0.69%) | ||
Oct 25, 2021 | 26.21 | 26.23 | 25.59 | 25.66 | 496,908 | -0.52(-1.99%) |
Oct 22, 2021 | 26.47 | 26.62 | 25.90 | 26.18 | 851,545 | +0.20(+0.78%) |
Oct 21, 2021 | 26.08 | 26.19 | 25.77 | 25.98 | 681,009 | -0.07(-0.27%) |
Oct 20, 2021 | 25.41 | 26.05 | 25.36 | 26.05 | 427,320 | +0.50(+1.97%) |
Oct 19, 2021 | 25.45 | 25.59 | 25.22 | 25.54 | 409,451 | +0.21(+0.84%) |
Oct 18, 2021 | 25.18 | 25.62 | 25.12 | 25.33 | 307,219 | +0.05(+0.21%) |
Oct 15, 2021 | 25.25 | 25.60 | 25.25 | 25.28 | 486,542 | +0.19(+0.74%) |
Oct 14, 2021 | 24.78 | 25.09 | 24.59 | 25.09 | 612,553 | +0.50(+2.05%) |
Oct 13, 2021 | 24.87 | 24.87 | 24.28 | 24.59 | 618,303 | -0.40(-1.59%) |
Oct 12, 2021 | 25.19 | 25.22 | 24.85 | 24.99 | 460,086 | -0.26(-1.01%) |
Oct 11, 2021 | 25.92 | 26.15 | 25.24 | 25.24 | 359,174 | -0.57(-2.19%) |
Oct 08, 2021 | 25.65 | 25.97 | 25.60 | 25.81 | 652,546 | -0.27(-1.05%) |
Oct 07, 2021 | 26.07 | 26.41 | 26.02 | 26.08 | 465,964 | +0.25(+0.96%) |
Oct 06, 2021 | 25.94 | 25.96 | 25.40 | 25.83 | 391,073 | -0.30(-1.15%) |
Oct 05, 2021 | 26.20 | 26.31 | 25.90 | 26.13 | 507,795 | +0.04(+0.14%) |
Oct 04, 2021 | 26.08 | 26.45 | 25.85 | 26.10 | 340,397 | -0.05(-0.20%) |
Oct 01, 2021 | 26.06 | 26.38 | 25.80 | 26.15 | 775,575 | +0.23(+0.89%) |
Sep 30, 2021 | 26.40 | 26.50 | 25.91 | 25.92 | 456,904 | -0.29(-1.11%) |
Sep 29, 2021 | 25.96 | 26.40 | 25.75 | 26.21 | 443,738 | +0.34(+1.33%) |
Sep 28, 2021 | 26.44 | 26.55 | 25.82 | 25.87 | 892,599 | -0.41(-1.55%) |
Sep 27, 2021 | 25.53 | 26.47 | 25.46 | 26.28 | 1,095,746 | +0.98(+3.88%) |
Sep 24, 2021 | 25.15 | 25.63 | 25.00 | 25.30 | 800,229 | +0.13(+0.53%) |
Sep 23, 2021 | 23.95 | 25.22 | 23.95 | 25.16 | 1,127,233 | +1.39(+5.83%) |
Sep 22, 2021 | 23.30 | 23.86 | 23.30 | 23.78 | 803,194 | +0.64(+2.79%) |
Sep 21, 2021 | 23.36 | 23.47 | 23.10 | 23.13 | 488,519 | -0.13(-0.57%) |
Sep 20, 2021 | 23.05 | 23.31 | 22.74 | 23.26 | 594,224 | -0.27(-1.16%) |
Sep 17, 2021 | 23.66 | 23.86 | 23.35 | 23.54 | 2,047,870 | -0.08(-0.34%) |
Sep 16, 2021 | 23.99 | 24.11 | 23.60 | 23.62 | 522,310 | -0.18(-0.74%) |
Sep 15, 2021 | 23.66 | 23.95 | 23.46 | 23.79 | 559,512 | +0.31(+1.32%) |
Sep 14, 2021 | 23.65 | 23.72 | 23.23 | 23.48 | 873,622 | -0.16(-0.67%) |
Sep 13, 2021 | 23.67 | 23.82 | 23.49 | 23.64 | 902,859 | +0.13(+0.56%) |
Sep 10, 2021 | 23.61 | 23.71 | 23.36 | 23.51 | 646,752 | -0.04(-0.19%) |
Sep 09, 2021 | 23.45 | 23.81 | 23.43 | 23.56 | 439,259 | +0.00(+0.00%) |
Sep 08, 2021 | 23.86 | 23.94 | 23.34 | 23.56 | 737,211 | -0.37(-1.55%) |
Sep 07, 2021 | 24.24 | 24.39 | 23.89 | 23.93 | 504,537 | -0.20(-0.84%) |
Sep 03, 2021 | 24.40 | 24.43 | 24.04 | 24.13 | 434,049 | -0.13(-0.55%) |
Sep 02, 2021 | 24.33 | 24.54 | 24.16 | 24.26 | 415,270 | -0.05(-0.22%) |
Sep 01, 2021 | 24.78 | 24.82 | 24.24 | 24.32 | 472,622 | -0.34(-1.36%) |
Aug 31, 2021 | 24.46 | 24.73 | 24.25 | 24.65 | 559,551 | +0.34(+1.38%) |
Aug 30, 2021 | 24.85 | 24.85 | 24.29 | 24.32 | 385,387 | -0.51(-2.06%) |
Aug 27, 2021 | 24.32 | 24.90 | 24.32 | 24.83 | 460,386 | +0.55(+2.26%) |
Aug 26, 2021 | 24.71 | 24.79 | 24.19 | 24.28 | 405,771 | -0.43(-1.75%) |
Aug 25, 2021 | 24.39 | 24.97 | 24.28 | 24.71 | 534,489 | +0.39(+1.60%) |
Aug 24, 2021 | 24.26 | 24.36 | 24.09 | 24.32 | 488,586 | +0.13(+0.55%) |
Aug 23, 2021 | 24.17 | 24.35 | 24.06 | 24.19 | 328,452 | +0.10(+0.40%) |
Aug 20, 2021 | 23.53 | 24.11 | 23.52 | 24.09 | 446,259 | +0.53(+2.25%) |
Aug 19, 2021 | 23.54 | 23.84 | 23.36 | 23.56 | 797,652 | -0.17(-0.70%) |
Aug 18, 2021 | 24.01 | 24.21 | 23.72 | 23.73 | 456,331 | -0.36(-1.49%) |
Aug 17, 2021 | 24.13 | 24.28 | 23.71 | 24.09 | 455,889 | -0.16(-0.65%) |
Aug 16, 2021 | 24.19 | 24.44 | 24.00 | 24.25 | 402,880 | -0.08(-0.32%) |
Aug 13, 2021 | 24.71 | 24.71 | 24.26 | 24.33 | 486,028 | -0.30(-1.21%) |
Aug 12, 2021 | 24.95 | 24.98 | 24.54 | 24.62 | 418,631 | -0.33(-1.33%) |
Aug 11, 2021 | 24.61 | 25.00 | 24.40 | 24.96 | 465,547 | +0.35(+1.42%) |
Aug 10, 2021 | 24.36 | 24.72 | 24.20 | 24.61 | 624,165 | +0.16(+0.64%) |
Aug 09, 2021 | 24.57 | 24.88 | 24.43 | 24.45 | 399,558 | -0.39(-1.58%) |
Aug 06, 2021 | 24.41 | 24.94 | 24.33 | 24.84 | 496,074 | +0.79(+3.27%) |
Aug 05, 2021 | 23.85 | 24.15 | 23.85 | 24.05 | 482,381 | +0.26(+1.10%) |
Aug 04, 2021 | 23.67 | 24.02 | 23.48 | 23.79 | 493,217 | -0.18(-0.77%) |
Aug 03, 2021 | 23.99 | 24.05 | 23.40 | 23.98 | 1,347,680 | +0.11(+0.48%) |