Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.94 | 26.16 | 25.64 | 25.70 | 281,842 | -0.27(-1.06%) |
Oct 28, 2021 | 25.60 | 26.00 | 25.60 | 25.98 | 144,960 | +0.60(+2.35%) |
Oct 27, 2021 | 26.08 | 26.15 | 25.35 | 25.38 | 232,431 | -0.86(-3.28%) |
Oct 26, 2021 | 26.69 | 26.19 | 26.24 | 189,485 | -0.48(-1.81%) | |
Oct 25, 2021 | 27.10 | 27.12 | 26.40 | 26.73 | 275,246 | -0.12(-0.46%) |
Oct 22, 2021 | 26.82 | 27.11 | 26.40 | 26.85 | 293,022 | +0.58(+2.20%) |
Oct 21, 2021 | 25.61 | 26.66 | 25.47 | 26.27 | 463,891 | +0.30(+1.17%) |
Oct 20, 2021 | 25.39 | 25.99 | 25.34 | 25.97 | 195,754 | +0.46(+1.82%) |
Oct 19, 2021 | 25.57 | 25.62 | 25.14 | 25.50 | 138,144 | +0.10(+0.41%) |
Oct 18, 2021 | 25.50 | 25.80 | 25.37 | 25.40 | 114,150 | -0.19(-0.74%) |
Oct 15, 2021 | 26.03 | 26.03 | 25.57 | 25.59 | 263,550 | +0.02(+0.07%) |
Oct 14, 2021 | 25.36 | 25.66 | 25.12 | 25.57 | 151,345 | +0.55(+2.19%) |
Oct 13, 2021 | 25.51 | 25.51 | 24.71 | 25.02 | 157,345 | -0.43(-1.67%) |
Oct 12, 2021 | 25.21 | 25.56 | 24.99 | 25.45 | 120,741 | +0.25(+0.98%) |
Oct 11, 2021 | 25.84 | 25.87 | 25.19 | 25.20 | 166,122 | -0.57(-2.20%) |
Oct 08, 2021 | 25.66 | 25.99 | 25.62 | 25.77 | 99,127 | -0.05(-0.18%) |
Oct 07, 2021 | 25.84 | 25.93 | 25.38 | 25.82 | 170,513 | +0.18(+0.70%) |
Oct 06, 2021 | 25.49 | 25.67 | 24.93 | 25.64 | 153,882 | -0.11(-0.44%) |
Oct 05, 2021 | 25.61 | 25.87 | 25.30 | 25.75 | 274,753 | +0.30(+1.19%) |
Oct 04, 2021 | 25.70 | 25.88 | 25.33 | 25.45 | 178,342 | -0.19(-0.74%) |
Oct 01, 2021 | 25.72 | 26.00 | 25.25 | 25.64 | 312,864 | +0.09(+0.37%) |
Sep 30, 2021 | 26.03 | 26.03 | 25.43 | 25.54 | 256,808 | -0.32(-1.24%) |
Sep 29, 2021 | 25.80 | 25.96 | 25.39 | 25.86 | 206,477 | +0.08(+0.29%) |
Sep 28, 2021 | 25.94 | 26.15 | 25.67 | 25.79 | 369,328 | -0.13(-0.51%) |
Sep 27, 2021 | 25.39 | 26.12 | 25.17 | 25.92 | 299,283 | +0.99(+3.99%) |
Sep 24, 2021 | 24.39 | 25.05 | 24.37 | 24.93 | 281,701 | +0.52(+2.13%) |
Sep 23, 2021 | 23.82 | 24.57 | 23.74 | 24.41 | 402,465 | +0.93(+3.95%) |
Sep 22, 2021 | 23.46 | 23.83 | 23.42 | 23.48 | 325,367 | +0.40(+1.72%) |
Sep 21, 2021 | 23.03 | 23.31 | 22.56 | 23.08 | 398,756 | +0.17(+0.74%) |
Sep 20, 2021 | 22.65 | 22.99 | 21.92 | 22.91 | 559,556 | -0.48(-2.06%) |
Sep 17, 2021 | 22.92 | 23.39 | 22.66 | 23.39 | 1,949,946 | +0.66(+2.92%) |
Sep 16, 2021 | 23.29 | 23.34 | 22.64 | 22.73 | 343,059 | -0.31(-1.36%) |
Sep 15, 2021 | 22.66 | 23.14 | 22.66 | 23.04 | 355,983 | +0.35(+1.54%) |
Sep 14, 2021 | 23.35 | 23.40 | 22.59 | 22.69 | 246,953 | -0.63(-2.72%) |
Sep 13, 2021 | 23.06 | 23.66 | 23.03 | 23.33 | 301,293 | +0.44(+1.90%) |
Sep 10, 2021 | 23.30 | 23.58 | 22.85 | 22.89 | 298,699 | -0.27(-1.14%) |
Sep 09, 2021 | 23.33 | 23.51 | 22.97 | 23.16 | 280,966 | -0.28(-1.21%) |
Sep 08, 2021 | 24.06 | 24.23 | 23.41 | 23.44 | 327,271 | -0.80(-3.32%) |
Sep 07, 2021 | 24.04 | 24.71 | 24.04 | 24.25 | 449,161 | +0.34(+1.43%) |
Sep 03, 2021 | 23.86 | 24.03 | 23.55 | 23.90 | 329,498 | +0.03(+0.12%) |
Sep 02, 2021 | 24.01 | 24.23 | 23.88 | 23.88 | 290,938 | -0.08(-0.32%) |
Sep 01, 2021 | 24.19 | 24.19 | 23.54 | 23.95 | 234,351 | -0.31(-1.29%) |
Aug 31, 2021 | 24.06 | 24.51 | 23.98 | 24.26 | 313,770 | +0.68(+2.89%) |
Aug 30, 2021 | 24.33 | 24.33 | 23.58 | 23.58 | 269,870 | -0.58(-2.39%) |
Aug 27, 2021 | 23.67 | 24.25 | 23.63 | 24.16 | 361,040 | +0.62(+2.66%) |
Aug 26, 2021 | 24.15 | 24.24 | 23.39 | 23.54 | 352,938 | -0.75(-3.08%) |
Aug 25, 2021 | 24.61 | 24.77 | 24.28 | 24.28 | 362,786 | -0.27(-1.08%) |
Aug 24, 2021 | 24.62 | 24.77 | 24.43 | 24.55 | 162,163 | -0.07(-0.27%) |
Aug 23, 2021 | 24.48 | 24.70 | 24.27 | 24.61 | 216,044 | +0.35(+1.44%) |
Aug 20, 2021 | 23.74 | 24.27 | 23.62 | 24.27 | 224,364 | +0.51(+2.14%) |
Aug 19, 2021 | 23.82 | 24.11 | 23.46 | 23.76 | 284,874 | -0.41(-1.72%) |
Aug 18, 2021 | 24.45 | 24.78 | 24.16 | 24.17 | 200,215 | -0.37(-1.50%) |
Aug 17, 2021 | 24.72 | 24.94 | 24.26 | 24.54 | 243,100 | -0.41(-1.62%) |
Aug 16, 2021 | 24.91 | 25.09 | 24.28 | 24.94 | 348,385 | -0.38(-1.49%) |
Aug 13, 2021 | 25.81 | 25.82 | 25.24 | 25.32 | 213,638 | -0.59(-2.29%) |
Aug 12, 2021 | 26.75 | 26.76 | 25.88 | 25.91 | 338,293 | -0.56(-2.10%) |
Aug 11, 2021 | 25.78 | 26.49 | 25.22 | 26.47 | 352,120 | -0.47(-1.75%) |
Aug 10, 2021 | 26.46 | 26.97 | 26.31 | 26.94 | 285,005 | +0.36(+1.35%) |
Aug 09, 2021 | 26.80 | 27.07 | 26.49 | 26.58 | 195,183 | -0.39(-1.43%) |
Aug 06, 2021 | 26.41 | 27.30 | 26.40 | 26.97 | 262,425 | +0.95(+3.66%) |
Aug 05, 2021 | 25.95 | 26.39 | 25.75 | 26.02 | 275,917 | +0.11(+0.44%) |
Aug 04, 2021 | 25.84 | 26.40 | 25.75 | 25.91 | 215,793 | -0.38(-1.43%) |
Aug 03, 2021 | 25.66 | 26.41 | 25.13 | 26.28 | 306,373 | +0.73(+2.84%) |