Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.50 | 24.59 | 24.08 | 24.53 | 660,515 | +0.06(+0.25%) |
Oct 28, 2021 | 24.63 | 24.88 | 24.16 | 24.46 | 533,990 | -0.12(-0.50%) |
Oct 27, 2021 | 24.94 | 25.09 | 24.52 | 24.59 | 774,675 | -0.31(-1.25%) |
Oct 26, 2021 | 24.55 | 24.90 | 1,562,855 | +0.35(+1.44%) | ||
Oct 25, 2021 | 25.02 | 25.02 | 24.29 | 24.55 | 841,280 | -0.31(-1.26%) |
Oct 22, 2021 | 24.64 | 25.03 | 24.86 | 1,660,250 | +0.29(+1.18%) | |
Oct 21, 2021 | 24.68 | 24.77 | 24.52 | 24.57 | 628,050 | -0.17(-0.70%) |
Oct 20, 2021 | 24.88 | 25.05 | 24.57 | 24.74 | 1,020,695 | -0.09(-0.35%) |
Oct 19, 2021 | 25.30 | 25.30 | 24.79 | 24.83 | 618,175 | -0.34(-1.35%) |
Oct 18, 2021 | 24.71 | 25.21 | 24.71 | 25.17 | 647,510 | +0.34(+1.35%) |
Oct 15, 2021 | 25.55 | 25.55 | 24.79 | 24.83 | 740,190 | -0.58(-2.28%) |
Oct 14, 2021 | 24.89 | 25.50 | 24.71 | 25.41 | 1,743,255 | +0.73(+2.95%) |
Oct 13, 2021 | 25.00 | 25.08 | 24.52 | 24.68 | 639,520 | -0.29(-1.16%) |
Oct 12, 2021 | 24.67 | 25.08 | 24.45 | 24.97 | 596,030 | +0.31(+1.24%) |
Oct 11, 2021 | 25.17 | 25.25 | 24.67 | 24.67 | 338,270 | -0.52(-2.05%) |
Oct 08, 2021 | 24.97 | 25.31 | 24.40 | 25.18 | 624,260 | +0.24(+0.95%) |
Oct 07, 2021 | 24.93 | 25.28 | 24.92 | 24.94 | 755,010 | +0.06(+0.25%) |
Oct 06, 2021 | 24.80 | 24.96 | 24.68 | 24.88 | 564,495 | -0.16(-0.63%) |
Oct 05, 2021 | 25.40 | 25.61 | 24.98 | 25.04 | 907,760 | -0.25(-1.00%) |
Oct 04, 2021 | 25.20 | 25.38 | 24.88 | 25.29 | 491,730 | -0.06(-0.24%) |
Oct 01, 2021 | 24.62 | 25.65 | 24.62 | 25.36 | 700,430 | +0.73(+2.97%) |
Sep 30, 2021 | 25.32 | 25.39 | 24.59 | 24.62 | 654,470 | -0.62(-2.47%) |
Sep 29, 2021 | 24.75 | 25.38 | 24.69 | 25.25 | 574,110 | +0.55(+2.21%) |
Sep 28, 2021 | 24.63 | 24.86 | 24.44 | 24.70 | 1,025,480 | -0.10(-0.42%) |
Sep 27, 2021 | 24.65 | 24.88 | 24.50 | 24.81 | 475,745 | +0.02(+0.07%) |
Sep 24, 2021 | 24.59 | 25.21 | 23.91 | 24.79 | 362,155 | +0.09(+0.36%) |
Sep 23, 2021 | 24.60 | 25.00 | 24.41 | 24.70 | 831,480 | +0.15(+0.63%) |
Sep 22, 2021 | 24.24 | 24.74 | 23.98 | 24.54 | 642,580 | +0.44(+1.81%) |
Sep 21, 2021 | 24.26 | 24.26 | 23.91 | 24.11 | 641,875 | +0.08(+0.32%) |
Sep 20, 2021 | 24.05 | 24.39 | 23.70 | 24.03 | 544,310 | -0.36(-1.48%) |
Sep 17, 2021 | 24.72 | 24.80 | 24.28 | 24.39 | 2,550,975 | -0.27(-1.09%) |
Sep 16, 2021 | 24.77 | 24.92 | 24.53 | 24.66 | 686,500 | -0.07(-0.28%) |
Sep 15, 2021 | 24.81 | 25.25 | 24.70 | 24.73 | 934,350 | -0.06(-0.23%) |
Sep 14, 2021 | 24.52 | 24.82 | 24.44 | 24.79 | 578,880 | +0.29(+1.19%) |
Sep 13, 2021 | 24.52 | 24.52 | 24.16 | 24.50 | 521,710 | +0.12(+0.49%) |
Sep 10, 2021 | 24.59 | 24.75 | 24.27 | 24.38 | 929,255 | -0.15(-0.60%) |
Sep 09, 2021 | 24.65 | 24.69 | 24.40 | 24.52 | 612,900 | -0.14(-0.57%) |
Sep 08, 2021 | 24.36 | 24.77 | 24.25 | 24.66 | 481,315 | +0.22(+0.89%) |
Sep 07, 2021 | 24.60 | 24.72 | 24.41 | 24.44 | 689,525 | -0.21(-0.84%) |
Sep 03, 2021 | 24.62 | 24.74 | 24.53 | 24.65 | 614,815 | -0.04(-0.16%) |
Sep 02, 2021 | 24.63 | 24.89 | 24.60 | 24.69 | 454,055 | +0.19(+0.79%) |
Sep 01, 2021 | 24.74 | 24.79 | 24.46 | 24.50 | 720,570 | -0.13(-0.53%) |
Aug 31, 2021 | 24.54 | 24.69 | 24.34 | 24.63 | 741,130 | +0.02(+0.09%) |
Aug 30, 2021 | 24.03 | 24.81 | 24.03 | 24.61 | 1,161,200 | +0.52(+2.16%) |
Aug 27, 2021 | 23.71 | 24.29 | 23.56 | 24.09 | 1,156,390 | +0.45(+1.90%) |
Aug 26, 2021 | 23.99 | 24.11 | 23.62 | 23.64 | 609,505 | -0.35(-1.48%) |
Aug 25, 2021 | 23.58 | 24.09 | 23.58 | 23.99 | 700,745 | +0.42(+1.76%) |
Aug 24, 2021 | 24.03 | 24.17 | 23.55 | 23.57 | 1,064,185 | -0.48(-2.00%) |
Aug 23, 2021 | 24.06 | 24.15 | 23.96 | 24.06 | 412,705 | +0.09(+0.37%) |
Aug 20, 2021 | 24.04 | 24.20 | 23.91 | 23.97 | 857,435 | -0.07(-0.30%) |
Aug 19, 2021 | 23.84 | 24.30 | 23.81 | 24.04 | 831,305 | +0.01(+0.04%) |
Aug 18, 2021 | 24.13 | 25.00 | 24.02 | 24.03 | 713,095 | -0.07(-0.28%) |
Aug 17, 2021 | 24.24 | 24.48 | 23.89 | 24.10 | 858,430 | -0.18(-0.73%) |
Aug 16, 2021 | 24.01 | 24.31 | 23.85 | 24.27 | 856,760 | +0.25(+1.03%) |
Aug 13, 2021 | 23.98 | 24.22 | 23.74 | 24.03 | 770,580 | +0.08(+0.34%) |
Aug 12, 2021 | 24.01 | 24.20 | 23.81 | 23.94 | 739,125 | -0.06(-0.26%) |
Aug 11, 2021 | 23.71 | 24.07 | 23.63 | 24.01 | 547,345 | +0.35(+1.46%) |
Aug 10, 2021 | 23.37 | 23.66 | 23.37 | 23.66 | 604,695 | +0.25(+1.06%) |
Aug 09, 2021 | 23.72 | 23.87 | 23.19 | 23.41 | 561,960 | -0.30(-1.27%) |
Aug 06, 2021 | 23.12 | 23.74 | 23.10 | 23.71 | 1,184,300 | +0.60(+2.58%) |
Aug 05, 2021 | 23.03 | 23.44 | 22.71 | 23.12 | 770,610 | +0.14(+0.63%) |
Aug 04, 2021 | 23.39 | 23.59 | 22.94 | 22.97 | 808,200 | -0.55(-2.35%) |
Aug 03, 2021 | 22.92 | 23.57 | 22.79 | 23.53 | 1,401,550 | +0.63(+2.73%) |