Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.66 | 25.35 | 23.66 | 25.05 | 800,168 | +1.33(+5.61%) |
Oct 28, 2021 | 23.43 | 24.13 | 23.72 | 914,397 | +0.30(+1.28%) | |
Oct 27, 2021 | 23.94 | 24.12 | 23.31 | 23.42 | 346,998 | -0.56(-2.34%) |
Oct 26, 2021 | 24.95 | 23.93 | 23.98 | 423,718 | -0.90(-3.62%) | |
Oct 25, 2021 | 24.56 | 25.05 | 24.30 | 24.88 | 234,901 | +0.27(+1.10%) |
Oct 22, 2021 | 25.00 | 25.00 | 24.36 | 24.61 | 189,208 | -0.39(-1.56%) |
Oct 21, 2021 | 24.97 | 25.25 | 24.79 | 25.00 | 347,712 | +0.11(+0.44%) |
Oct 20, 2021 | 24.60 | 25.38 | 24.37 | 24.89 | 489,911 | +0.25(+1.01%) |
Oct 19, 2021 | 25.00 | 25.02 | 24.41 | 24.64 | 351,127 | -0.25(-1.00%) |
Oct 18, 2021 | 25.35 | 25.46 | 24.78 | 24.89 | 220,660 | -0.51(-2.01%) |
Oct 15, 2021 | 25.77 | 25.92 | 25.24 | 25.40 | 243,269 | -0.01(-0.04%) |
Oct 14, 2021 | 25.30 | 26.05 | 25.30 | 25.41 | 206,245 | +0.30(+1.19%) |
Oct 13, 2021 | 25.05 | 25.30 | 24.89 | 25.11 | 154,616 | +0.08(+0.32%) |
Oct 12, 2021 | 24.68 | 25.45 | 24.56 | 25.03 | 165,517 | +0.29(+1.17%) |
Oct 11, 2021 | 25.36 | 25.42 | 24.67 | 24.74 | 293,360 | -0.50(-1.98%) |
Oct 08, 2021 | 24.82 | 25.24 | 24.61 | 25.24 | 244,062 | +0.48(+1.94%) |
Oct 07, 2021 | 23.70 | 24.97 | 23.60 | 24.76 | 317,985 | +1.08(+4.56%) |
Oct 06, 2021 | 24.07 | 24.07 | 23.52 | 23.68 | 243,127 | -0.53(-2.19%) |
Oct 05, 2021 | 25.02 | 25.08 | 24.17 | 24.21 | 269,255 | -0.83(-3.31%) |
Oct 04, 2021 | 25.43 | 25.62 | 24.62 | 25.04 | 371,432 | -0.46(-1.80%) |
Oct 01, 2021 | 25.11 | 25.52 | 24.93 | 25.50 | 208,897 | +0.51(+2.04%) |
Sep 30, 2021 | 26.23 | 26.70 | 24.86 | 24.99 | 325,419 | -1.24(-4.73%) |
Sep 29, 2021 | 25.43 | 26.44 | 25.43 | 26.23 | 359,709 | +0.82(+3.23%) |
Sep 28, 2021 | 25.47 | 25.61 | 25.17 | 25.41 | 289,892 | -0.12(-0.47%) |
Sep 27, 2021 | 24.59 | 25.65 | 24.45 | 25.53 | 332,485 | +0.85(+3.44%) |
Sep 24, 2021 | 25.19 | 25.22 | 24.26 | 24.68 | 491,306 | -0.54(-2.14%) |
Sep 23, 2021 | 24.91 | 25.34 | 24.91 | 25.22 | 338,665 | +0.31(+1.24%) |
Sep 22, 2021 | 25.02 | 25.06 | 24.45 | 24.91 | 515,960 | +0.10(+0.40%) |
Sep 21, 2021 | 24.52 | 25.11 | 24.35 | 24.81 | 387,910 | +0.31(+1.27%) |
Sep 20, 2021 | 24.61 | 25.11 | 24.02 | 24.50 | 531,528 | -0.48(-1.92%) |
Sep 17, 2021 | 25.30 | 25.70 | 24.90 | 24.98 | 850,869 | -0.25(-0.99%) |
Sep 16, 2021 | 26.00 | 26.00 | 24.86 | 25.23 | 678,952 | -0.89(-3.41%) |
Sep 15, 2021 | 27.46 | 27.92 | 25.91 | 26.12 | 741,756 | -1.32(-4.81%) |
Sep 14, 2021 | 28.45 | 28.47 | 27.37 | 27.44 | 1,277,440 | -0.84(-2.97%) |
Sep 13, 2021 | 27.88 | 28.58 | 27.41 | 28.28 | 327,748 | +0.44(+1.58%) |
Sep 10, 2021 | 27.54 | 27.98 | 27.29 | 27.84 | 313,450 | +0.31(+1.13%) |
Sep 09, 2021 | 27.00 | 27.68 | 27.00 | 27.53 | 514,609 | +0.17(+0.62%) |
Sep 08, 2021 | 27.19 | 27.61 | 27.09 | 27.36 | 818,827 | -0.08(-0.29%) |
Sep 07, 2021 | 26.91 | 27.52 | 26.75 | 27.44 | 323,515 | +0.51(+1.89%) |
Sep 03, 2021 | 26.78 | 27.00 | 26.61 | 26.93 | 270,988 | +0.15(+0.56%) |
Sep 02, 2021 | 26.55 | 26.96 | 26.15 | 26.78 | 258,337 | +0.23(+0.87%) |
Sep 01, 2021 | 25.91 | 26.65 | 25.86 | 26.55 | 460,206 | +0.60(+2.31%) |
Aug 31, 2021 | 25.47 | 26.20 | 25.40 | 25.95 | 430,460 | +0.46(+1.80%) |
Aug 30, 2021 | 25.50 | 25.77 | 25.36 | 25.49 | 257,702 | +0.09(+0.35%) |
Aug 27, 2021 | 24.83 | 25.69 | 24.70 | 25.40 | 249,202 | +0.57(+2.30%) |
Aug 26, 2021 | 25.11 | 25.23 | 24.34 | 24.83 | 489,719 | -0.51(-2.01%) |
Aug 25, 2021 | 25.16 | 25.88 | 24.63 | 25.34 | 781,376 | +0.29(+1.16%) |
Aug 24, 2021 | 24.28 | 25.17 | 23.90 | 25.05 | 888,901 | +0.80(+3.30%) |
Aug 23, 2021 | 25.54 | 25.54 | 23.68 | 24.25 | 642,217 | -0.65(-2.61%) |
Aug 20, 2021 | 23.71 | 25.31 | 23.71 | 24.90 | 1,446,655 | +0.91(+3.79%) |
Aug 19, 2021 | 24.15 | 24.88 | 23.76 | 23.99 | 774,837 | -0.49(-2.00%) |
Aug 18, 2021 | 25.51 | 25.83 | 24.40 | 24.48 | 795,471 | -1.01(-3.96%) |
Aug 17, 2021 | 26.03 | 26.37 | 25.47 | 25.49 | 718,141 | -0.68(-2.60%) |
Aug 16, 2021 | 26.13 | 26.46 | 25.60 | 26.17 | 653,655 | +0.04(+0.15%) |
Aug 13, 2021 | 26.57 | 26.69 | 25.79 | 26.13 | 666,122 | -0.58(-2.17%) |
Aug 12, 2021 | 27.59 | 28.05 | 26.56 | 26.71 | 797,651 | -0.88(-3.19%) |
Aug 11, 2021 | 28.86 | 28.97 | 27.39 | 27.59 | 766,201 | -0.97(-3.40%) |
Aug 10, 2021 | 28.90 | 29.36 | 27.51 | 28.56 | 693,095 | -0.30(-1.04%) |
Aug 09, 2021 | 29.11 | 29.69 | 28.45 | 28.86 | 620,063 | -0.41(-1.40%) |
Aug 06, 2021 | 29.78 | 30.75 | 29.02 | 29.27 | 719,155 | -0.88(-2.92%) |
Aug 05, 2021 | 30.00 | 30.74 | 28.31 | 30.15 | 2,392,409 | -4.60(-13.24%) |
Aug 04, 2021 | 34.95 | 35.80 | 34.45 | 34.75 | 439,743 | -0.56(-1.59%) |
Aug 03, 2021 | 35.87 | 36.07 | 34.21 | 35.31 | 1,043,606 | -0.41(-1.15%) |