Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.23 | 23.29 | 22.11 | 23.23 | 146,127 | +1.04(+4.69%) |
Oct 28, 2021 | 23.03 | 23.03 | 21.77 | 22.19 | 171,803 | -0.65(-2.85%) |
Oct 27, 2021 | 23.77 | 23.94 | 22.67 | 22.84 | 138,227 | -1.13(-4.71%) |
Oct 26, 2021 | 24.42 | 23.80 | 23.97 | 176,813 | -0.44(-1.80%) | |
Oct 25, 2021 | 24.50 | 24.62 | 24.20 | 24.41 | 97,728 | -0.07(-0.29%) |
Oct 22, 2021 | 24.53 | 24.74 | 24.19 | 24.48 | 34,517 | -0.13(-0.53%) |
Oct 21, 2021 | 24.93 | 25.15 | 24.42 | 24.61 | 30,138 | -0.37(-1.48%) |
Oct 20, 2021 | 24.80 | 25.05 | 24.26 | 24.98 | 72,783 | +0.06(+0.24%) |
Oct 19, 2021 | 25.18 | 25.18 | 24.70 | 24.92 | 33,588 | -0.25(-0.99%) |
Oct 18, 2021 | 25.20 | 25.39 | 24.95 | 25.17 | 70,658 | -0.09(-0.36%) |
Oct 15, 2021 | 25.62 | 25.88 | 25.11 | 25.26 | 170,960 | +0.05(+0.20%) |
Oct 14, 2021 | 24.78 | 25.32 | 24.62 | 25.21 | 108,313 | +0.79(+3.24%) |
Oct 13, 2021 | 25.65 | 25.65 | 24.21 | 24.42 | 67,255 | -1.18(-4.61%) |
Oct 12, 2021 | 25.31 | 26.23 | 25.31 | 25.60 | 46,069 | +0.26(+1.03%) |
Oct 11, 2021 | 25.54 | 25.77 | 25.18 | 25.34 | 42,930 | +0.09(+0.36%) |
Oct 08, 2021 | 25.55 | 25.94 | 24.93 | 25.25 | 205,815 | -0.62(-2.40%) |
Oct 07, 2021 | 25.40 | 26.59 | 24.71 | 25.87 | 94,928 | +0.65(+2.58%) |
Oct 06, 2021 | 25.30 | 25.73 | 24.85 | 25.22 | 77,502 | -0.17(-0.67%) |
Oct 05, 2021 | 25.48 | 25.78 | 24.68 | 25.39 | 220,250 | +0.00(+0.00%) |
Oct 04, 2021 | 25.39 | 25.55 | 25.03 | 25.39 | 53,244 | +0.10(+0.40%) |
Oct 01, 2021 | 25.07 | 25.87 | 24.92 | 25.29 | 97,447 | +0.26(+1.04%) |
Sep 30, 2021 | 25.69 | 25.83 | 24.85 | 25.03 | 137,255 | -0.51(-2.00%) |
Sep 29, 2021 | 25.27 | 25.68 | 24.80 | 25.54 | 61,374 | +0.33(+1.31%) |
Sep 28, 2021 | 25.57 | 25.84 | 24.26 | 25.21 | 62,582 | -0.39(-1.52%) |
Sep 27, 2021 | 24.85 | 25.73 | 24.57 | 25.60 | 81,736 | +0.91(+3.69%) |
Sep 24, 2021 | 24.04 | 25.16 | 23.93 | 24.69 | 57,674 | +0.69(+2.88%) |
Sep 23, 2021 | 23.86 | 24.19 | 23.70 | 24.00 | 19,599 | +0.37(+1.57%) |
Sep 22, 2021 | 23.54 | 23.99 | 23.17 | 23.63 | 27,387 | +0.33(+1.42%) |
Sep 21, 2021 | 23.80 | 23.96 | 22.88 | 23.30 | 52,658 | -0.30(-1.27%) |
Sep 20, 2021 | 23.79 | 24.10 | 23.25 | 23.60 | 47,765 | -0.86(-3.52%) |
Sep 17, 2021 | 24.16 | 24.50 | 23.86 | 24.46 | 88,664 | +0.30(+1.24%) |
Sep 16, 2021 | 24.15 | 24.38 | 23.74 | 24.16 | 24,235 | -0.03(-0.12%) |
Sep 15, 2021 | 24.07 | 24.21 | 23.37 | 24.19 | 40,220 | +0.02(+0.08%) |
Sep 14, 2021 | 24.46 | 24.74 | 24.00 | 24.17 | 55,158 | -0.28(-1.15%) |
Sep 13, 2021 | 24.34 | 24.68 | 24.11 | 24.45 | 35,455 | +0.30(+1.24%) |
Sep 10, 2021 | 24.63 | 24.98 | 24.05 | 24.15 | 28,296 | -0.27(-1.11%) |
Sep 09, 2021 | 24.79 | 25.68 | 23.50 | 24.42 | 318,241 | -0.38(-1.53%) |
Sep 08, 2021 | 25.18 | 25.28 | 24.58 | 24.80 | 38,962 | -0.48(-1.90%) |
Sep 07, 2021 | 25.79 | 25.85 | 25.26 | 25.28 | 26,773 | -0.37(-1.44%) |
Sep 03, 2021 | 25.58 | 26.09 | 25.05 | 25.65 | 37,033 | +0.04(+0.16%) |
Sep 02, 2021 | 25.52 | 26.02 | 25.12 | 25.61 | 30,540 | +0.12(+0.47%) |
Sep 01, 2021 | 25.11 | 25.57 | 24.93 | 25.49 | 31,619 | +0.24(+0.95%) |
Aug 31, 2021 | 24.80 | 25.48 | 24.69 | 25.25 | 27,304 | +0.39(+1.57%) |
Aug 30, 2021 | 25.50 | 25.50 | 24.81 | 24.86 | 40,116 | -0.54(-2.13%) |
Aug 27, 2021 | 24.52 | 25.50 | 24.52 | 25.40 | 83,086 | +0.91(+3.72%) |
Aug 26, 2021 | 24.65 | 24.82 | 23.87 | 24.49 | 51,622 | -0.15(-0.61%) |
Aug 25, 2021 | 24.13 | 24.73 | 24.04 | 24.64 | 35,691 | +0.50(+2.07%) |
Aug 24, 2021 | 24.27 | 24.50 | 24.05 | 24.14 | 24,786 | -0.13(-0.54%) |
Aug 23, 2021 | 23.90 | 24.43 | 23.87 | 24.27 | 26,334 | +0.43(+1.80%) |
Aug 20, 2021 | 23.21 | 23.90 | 22.83 | 23.84 | 133,704 | +0.48(+2.05%) |
Aug 19, 2021 | 23.93 | 23.93 | 22.93 | 23.36 | 44,979 | -0.75(-3.11%) |
Aug 18, 2021 | 23.93 | 24.36 | 23.69 | 24.11 | 39,449 | +0.08(+0.33%) |
Aug 17, 2021 | 24.00 | 24.03 | 23.37 | 24.03 | 51,355 | -0.27(-1.11%) |
Aug 16, 2021 | 24.39 | 24.39 | 23.82 | 24.30 | 40,318 | -0.31(-1.26%) |
Aug 13, 2021 | 24.73 | 24.73 | 24.29 | 24.61 | 33,632 | -0.13(-0.53%) |
Aug 12, 2021 | 24.99 | 24.99 | 24.40 | 24.74 | 122,882 | -0.41(-1.63%) |
Aug 11, 2021 | 24.79 | 25.24 | 24.67 | 25.15 | 76,167 | +0.33(+1.33%) |
Aug 10, 2021 | 24.32 | 25.00 | 24.13 | 24.82 | 40,588 | +0.56(+2.31%) |
Aug 09, 2021 | 24.90 | 25.00 | 23.76 | 24.26 | 79,067 | -0.61(-2.45%) |
Aug 06, 2021 | 23.00 | 25.25 | 22.46 | 24.87 | 203,394 | +3.04(+13.93%) |
Aug 05, 2021 | 21.80 | 22.23 | 21.55 | 21.83 | 80,963 | +0.23(+1.06%) |
Aug 04, 2021 | 21.12 | 21.80 | 20.93 | 21.60 | 49,646 | +0.53(+2.52%) |
Aug 03, 2021 | 20.93 | 21.23 | 20.71 | 21.07 | 22,919 | -0.02(-0.09%) |