Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.10 | 24.48 | 23.94 | 24.21 | 15,253 | +0.05(+0.19%) |
Oct 28, 2021 | 24.07 | 24.31 | 23.83 | 24.17 | 14,552 | +0.34(+1.41%) |
Oct 27, 2021 | 23.88 | 24.25 | 23.83 | 23.83 | 18,618 | -0.38(-1.58%) |
Oct 26, 2021 | 24.52 | 23.98 | 24.21 | 23,127 | -0.37(-1.51%) | |
Oct 25, 2021 | 24.13 | 24.66 | 24.13 | 24.59 | 16,990 | +0.59(+2.44%) |
Oct 22, 2021 | 24.00 | 24.13 | 23.71 | 24.00 | 24,756 | -0.14(-0.58%) |
Oct 21, 2021 | 24.46 | 24.66 | 23.83 | 24.14 | 33,381 | -0.53(-2.15%) |
Oct 20, 2021 | 24.56 | 25.07 | 24.42 | 24.67 | 15,108 | -0.01(-0.04%) |
Oct 19, 2021 | 25.14 | 25.14 | 24.68 | 24.68 | 18,223 | -0.26(-1.04%) |
Oct 18, 2021 | 24.84 | 25.78 | 24.84 | 24.94 | 17,476 | +0.01(+0.04%) |
Oct 15, 2021 | 25.69 | 25.72 | 24.79 | 24.93 | 10,452 | -0.53(-2.08%) |
Oct 14, 2021 | 25.66 | 26.08 | 25.38 | 25.46 | 21,522 | -0.17(-0.65%) |
Oct 13, 2021 | 25.46 | 25.91 | 24.99 | 25.63 | 19,697 | +0.41(+1.62%) |
Oct 12, 2021 | 25.94 | 25.94 | 25.21 | 25.22 | 25,203 | -0.96(-3.66%) |
Oct 11, 2021 | 25.58 | 26.98 | 25.58 | 26.18 | 71,796 | +0.60(+2.33%) |
Oct 08, 2021 | 23.36 | 25.82 | 23.13 | 25.58 | 963,000 | +2.45(+10.58%) |
Oct 07, 2021 | 23.24 | 23.61 | 23.05 | 23.13 | 244,903 | +0.00(+0.00%) |
Oct 06, 2021 | 23.53 | 23.56 | 23.04 | 23.13 | 124,257 | -0.77(-3.23%) |
Oct 05, 2021 | 23.65 | 24.13 | 23.42 | 23.91 | 14,707 | +0.26(+1.10%) |
Oct 04, 2021 | 23.97 | 24.09 | 23.44 | 23.65 | 20,851 | -0.34(-1.40%) |
Oct 01, 2021 | 23.57 | 24.27 | 23.34 | 23.98 | 15,545 | +0.34(+1.46%) |
Sep 30, 2021 | 24.58 | 24.58 | 23.41 | 23.64 | 19,504 | -0.20(-0.82%) |
Sep 29, 2021 | 23.98 | 24.13 | 23.61 | 23.83 | 14,044 | +0.03(+0.12%) |
Sep 28, 2021 | 23.67 | 24.19 | 23.67 | 23.80 | 13,624 | -0.14(-0.58%) |
Sep 27, 2021 | 24.27 | 24.64 | 23.84 | 23.94 | 20,734 | -0.24(-1.00%) |
Sep 24, 2021 | 23.78 | 24.30 | 23.71 | 24.18 | 17,901 | +0.60(+2.55%) |
Sep 23, 2021 | 23.66 | 23.92 | 23.41 | 23.58 | 13,400 | +0.25(+1.07%) |
Sep 22, 2021 | 23.36 | 24.06 | 23.33 | 23.33 | 15,818 | +0.14(+0.60%) |
Sep 21, 2021 | 23.40 | 23.91 | 23.05 | 23.19 | 23,288 | -0.22(-0.95%) |
Sep 20, 2021 | 23.82 | 23.93 | 23.16 | 23.42 | 23,454 | -0.55(-2.28%) |
Sep 17, 2021 | 24.30 | 24.67 | 23.66 | 23.96 | 19,025 | -0.48(-1.97%) |
Sep 16, 2021 | 24.80 | 24.80 | 24.14 | 24.44 | 20,324 | +0.27(+1.11%) |
Sep 15, 2021 | 23.88 | 24.97 | 23.78 | 24.17 | 10,119 | +0.24(+1.01%) |
Sep 14, 2021 | 24.18 | 24.34 | 23.77 | 23.93 | 12,298 | -0.41(-1.67%) |
Sep 13, 2021 | 24.67 | 24.78 | 24.34 | 24.34 | 23,453 | -0.23(-0.94%) |
Sep 10, 2021 | 25.18 | 25.18 | 24.49 | 24.57 | 14,413 | -0.38(-1.52%) |
Sep 09, 2021 | 24.59 | 25.26 | 24.59 | 24.95 | 21,669 | +0.36(+1.47%) |
Sep 08, 2021 | 24.22 | 25.00 | 24.22 | 24.59 | 27,333 | +0.36(+1.49%) |
Sep 07, 2021 | 24.44 | 24.55 | 24.20 | 24.23 | 21,220 | -0.33(-1.36%) |
Sep 03, 2021 | 24.53 | 24.99 | 24.32 | 24.56 | 33,300 | +0.07(+0.30%) |
Sep 02, 2021 | 24.63 | 24.95 | 24.34 | 24.49 | 25,242 | -0.28(-1.12%) |
Sep 01, 2021 | 24.14 | 24.97 | 24.01 | 24.77 | 20,672 | +0.61(+2.53%) |
Aug 31, 2021 | 24.04 | 24.52 | 23.69 | 24.16 | 46,230 | +0.06(+0.23%) |
Aug 30, 2021 | 25.00 | 25.03 | 23.99 | 24.10 | 26,224 | -0.86(-3.45%) |
Aug 27, 2021 | 24.07 | 25.23 | 24.07 | 24.96 | 43,788 | +0.52(+2.12%) |
Aug 26, 2021 | 24.07 | 24.72 | 23.92 | 24.44 | 18,268 | +0.27(+1.11%) |
Aug 25, 2021 | 23.79 | 24.28 | 23.76 | 24.17 | 24,374 | +0.26(+1.08%) |
Aug 24, 2021 | 24.25 | 24.25 | 23.44 | 23.92 | 15,517 | +0.10(+0.43%) |
Aug 23, 2021 | 23.61 | 24.90 | 23.61 | 23.81 | 50,518 | +0.58(+2.51%) |
Aug 20, 2021 | 23.05 | 23.50 | 22.80 | 23.23 | 40,059 | +0.11(+0.48%) |
Aug 19, 2021 | 22.68 | 23.13 | 22.68 | 23.12 | 22,133 | +0.27(+1.18%) |
Aug 18, 2021 | 22.42 | 23.32 | 22.42 | 22.85 | 26,055 | +0.31(+1.40%) |
Aug 17, 2021 | 22.24 | 22.54 | 22.13 | 22.54 | 9,683 | -0.13(-0.57%) |
Aug 16, 2021 | 22.69 | 22.99 | 21.79 | 22.67 | 26,950 | -0.13(-0.57%) |
Aug 13, 2021 | 22.42 | 23.03 | 22.42 | 22.80 | 7,151 | -0.21(-0.93%) |
Aug 12, 2021 | 23.15 | 23.16 | 22.62 | 23.01 | 14,780 | -0.04(-0.16%) |
Aug 11, 2021 | 22.80 | 23.17 | 22.73 | 23.05 | 15,255 | +0.13(+0.57%) |
Aug 10, 2021 | 22.90 | 23.14 | 22.65 | 22.92 | 21,421 | -0.02(-0.08%) |
Aug 09, 2021 | 23.18 | 23.80 | 22.63 | 22.93 | 15,617 | -0.42(-1.78%) |
Aug 06, 2021 | 23.89 | 24.15 | 23.19 | 23.35 | 13,800 | -0.49(-2.06%) |
Aug 05, 2021 | 22.79 | 24.47 | 22.77 | 23.84 | 42,709 | +1.13(+4.97%) |
Aug 04, 2021 | 22.80 | 23.14 | 22.06 | 22.71 | 30,461 | -0.22(-0.97%) |
Aug 03, 2021 | 22.94 | 23.56 | 22.51 | 22.93 | 18,072 | -0.13(-0.56%) |