Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.88 | 21.55 | 20.88 | 21.21 | 280,830 | +0.25(+1.21%) |
Oct 28, 2021 | 21.26 | 21.60 | 20.76 | 20.96 | 434,098 | -0.08(-0.39%) |
Oct 27, 2021 | 21.55 | 21.60 | 20.19 | 21.04 | 731,173 | -0.94(-4.29%) |
Oct 26, 2021 | 27.16 | 21.76 | 21.98 | 1,489,738 | -6.17(-21.91%) | |
Oct 25, 2021 | 27.68 | 28.74 | 27.06 | 28.15 | 345,029 | +0.67(+2.44%) |
Oct 22, 2021 | 26.88 | 27.60 | 26.88 | 27.48 | 255,877 | +0.74(+2.78%) |
Oct 21, 2021 | 26.60 | 27.15 | 26.49 | 26.73 | 154,966 | +0.24(+0.92%) |
Oct 20, 2021 | 25.82 | 26.61 | 25.82 | 26.49 | 147,426 | +0.63(+2.46%) |
Oct 19, 2021 | 25.69 | 26.15 | 25.63 | 25.85 | 147,913 | +0.21(+0.81%) |
Oct 18, 2021 | 24.92 | 25.91 | 24.86 | 25.64 | 162,934 | +0.73(+2.91%) |
Oct 15, 2021 | 25.62 | 25.62 | 24.89 | 24.92 | 116,559 | -0.13(-0.51%) |
Oct 14, 2021 | 24.72 | 25.23 | 24.39 | 25.05 | 145,437 | +0.71(+2.91%) |
Oct 13, 2021 | 24.70 | 24.79 | 23.99 | 24.34 | 137,956 | -0.40(-1.61%) |
Oct 12, 2021 | 25.16 | 25.36 | 24.69 | 24.74 | 164,739 | -0.31(-1.23%) |
Oct 11, 2021 | 25.38 | 25.58 | 25.05 | 25.05 | 76,925 | -0.30(-1.18%) |
Oct 08, 2021 | 25.63 | 25.66 | 25.26 | 25.34 | 101,677 | -0.23(-0.89%) |
Oct 07, 2021 | 25.13 | 25.60 | 25.08 | 25.57 | 162,533 | +0.60(+2.40%) |
Oct 06, 2021 | 24.97 | 25.09 | 24.56 | 24.97 | 152,663 | -0.34(-1.36%) |
Oct 05, 2021 | 25.09 | 25.60 | 24.83 | 25.32 | 201,496 | +0.29(+1.16%) |
Oct 04, 2021 | 25.38 | 25.67 | 24.91 | 25.03 | 161,892 | -0.45(-1.78%) |
Oct 01, 2021 | 25.03 | 25.90 | 25.01 | 25.48 | 176,980 | +0.51(+2.03%) |
Sep 30, 2021 | 25.87 | 25.87 | 24.87 | 24.97 | 155,607 | -0.86(-3.33%) |
Sep 29, 2021 | 25.68 | 26.30 | 25.32 | 25.83 | 174,421 | +0.34(+1.35%) |
Sep 28, 2021 | 26.16 | 26.42 | 25.48 | 25.49 | 156,076 | -0.67(-2.56%) |
Sep 27, 2021 | 25.17 | 26.58 | 24.96 | 26.16 | 185,387 | +1.21(+4.83%) |
Sep 24, 2021 | 24.88 | 25.27 | 24.78 | 24.95 | 146,838 | -0.25(-1.01%) |
Sep 23, 2021 | 25.14 | 26.04 | 25.07 | 25.21 | 193,682 | +0.27(+1.09%) |
Sep 22, 2021 | 24.43 | 25.10 | 24.28 | 24.94 | 183,071 | +0.74(+3.07%) |
Sep 21, 2021 | 24.27 | 24.43 | 23.76 | 24.19 | 244,881 | +0.04(+0.15%) |
Sep 20, 2021 | 23.88 | 24.20 | 23.51 | 24.16 | 269,459 | -0.26(-1.08%) |
Sep 17, 2021 | 24.02 | 24.67 | 23.74 | 24.42 | 1,091,986 | +0.48(+2.01%) |
Sep 16, 2021 | 23.79 | 24.13 | 23.58 | 23.94 | 208,036 | +0.22(+0.92%) |
Sep 15, 2021 | 23.30 | 23.84 | 23.18 | 23.72 | 250,518 | +0.36(+1.55%) |
Sep 14, 2021 | 24.08 | 24.36 | 23.21 | 23.36 | 242,666 | -0.64(-2.67%) |
Sep 13, 2021 | 23.77 | 24.10 | 23.43 | 24.00 | 217,625 | +0.31(+1.30%) |
Sep 10, 2021 | 24.45 | 24.53 | 23.61 | 23.69 | 199,809 | -0.42(-1.72%) |
Sep 09, 2021 | 23.61 | 24.47 | 23.61 | 24.11 | 183,122 | +0.32(+1.33%) |
Sep 08, 2021 | 23.79 | 24.05 | 23.53 | 23.79 | 206,869 | -0.07(-0.30%) |
Sep 07, 2021 | 24.03 | 24.36 | 23.80 | 23.86 | 207,578 | -0.39(-1.60%) |
Sep 03, 2021 | 24.17 | 24.27 | 23.77 | 24.25 | 204,078 | +0.27(+1.13%) |
Sep 02, 2021 | 24.61 | 24.61 | 23.77 | 23.98 | 201,485 | -0.32(-1.30%) |
Sep 01, 2021 | 24.13 | 24.82 | 24.03 | 24.30 | 299,052 | +0.34(+1.43%) |
Aug 31, 2021 | 25.13 | 25.30 | 23.82 | 23.95 | 342,446 | -1.24(-4.91%) |
Aug 30, 2021 | 24.88 | 25.44 | 24.84 | 25.19 | 278,353 | +0.27(+1.09%) |
Aug 27, 2021 | 24.34 | 25.12 | 24.28 | 24.92 | 378,688 | +0.57(+2.34%) |
Aug 26, 2021 | 24.82 | 25.19 | 24.27 | 24.35 | 242,332 | -0.52(-2.11%) |
Aug 25, 2021 | 25.33 | 25.77 | 24.80 | 24.88 | 175,885 | -0.40(-1.57%) |
Aug 24, 2021 | 24.36 | 25.39 | 24.08 | 25.27 | 280,026 | +0.97(+3.98%) |
Aug 23, 2021 | 25.59 | 25.77 | 24.15 | 24.31 | 282,385 | -1.08(-4.27%) |
Aug 20, 2021 | 25.48 | 26.20 | 25.24 | 25.39 | 445,924 | -0.17(-0.67%) |
Aug 19, 2021 | 25.16 | 25.95 | 25.02 | 25.56 | 386,501 | +0.06(+0.25%) |
Aug 18, 2021 | 24.90 | 26.21 | 24.90 | 25.50 | 273,756 | +0.39(+1.55%) |
Aug 17, 2021 | 24.94 | 25.49 | 24.67 | 25.11 | 421,957 | +0.00(+0.00%) |
Aug 16, 2021 | 26.07 | 26.38 | 25.08 | 25.11 | 235,123 | -1.30(-4.92%) |
Aug 13, 2021 | 26.50 | 27.32 | 26.37 | 26.41 | 355,814 | -0.20(-0.75%) |
Aug 12, 2021 | 26.05 | 26.80 | 25.54 | 26.61 | 323,825 | +0.71(+2.76%) |
Aug 11, 2021 | 25.17 | 25.93 | 25.10 | 25.90 | 305,592 | +0.73(+2.91%) |
Aug 10, 2021 | 24.28 | 25.38 | 24.24 | 25.17 | 241,776 | +0.79(+3.26%) |
Aug 09, 2021 | 24.80 | 24.94 | 24.30 | 24.37 | 266,649 | -0.61(-2.42%) |
Aug 06, 2021 | 25.45 | 25.73 | 24.93 | 24.98 | 150,242 | -0.28(-1.11%) |
Aug 05, 2021 | 25.36 | 25.70 | 25.05 | 25.26 | 250,814 | +0.32(+1.27%) |
Aug 04, 2021 | 25.87 | 26.50 | 24.81 | 24.94 | 186,582 | -1.44(-5.45%) |
Aug 03, 2021 | 26.15 | 26.69 | 25.85 | 26.38 | 308,741 | +0.37(+1.42%) |