Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.42 | 24.45 | 24.14 | 24.17 | 96,475 | -0.30(-1.21%) |
Oct 28, 2021 | 24.40 | 24.49 | 24.33 | 24.47 | 65,766 | +0.05(+0.20%) |
Oct 27, 2021 | 24.45 | 24.52 | 24.37 | 24.42 | 85,955 | -0.02(-0.10%) |
Oct 26, 2021 | 24.45 | 24.45 | 103,027 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.37 | 24.49 | 24.35 | 24.45 | 82,811 | +0.06(+0.25%) |
Oct 22, 2021 | 24.42 | 24.52 | 24.35 | 24.38 | 96,533 | +0.01(+0.05%) |
Oct 21, 2021 | 24.37 | 24.49 | 24.30 | 24.37 | 79,126 | -0.05(-0.20%) |
Oct 20, 2021 | 24.22 | 24.49 | 24.22 | 24.42 | 150,853 | +0.17(+0.70%) |
Oct 19, 2021 | 24.25 | 24.30 | 24.20 | 24.25 | 132,676 | +0.08(+0.32%) |
Oct 18, 2021 | 24.00 | 24.20 | 23.95 | 24.17 | 104,629 | +0.02(+0.10%) |
Oct 15, 2021 | 24.10 | 24.25 | 24.10 | 24.15 | 93,243 | +0.10(+0.41%) |
Oct 14, 2021 | 23.93 | 24.13 | 23.93 | 24.05 | 165,809 | +0.17(+0.72%) |
Oct 13, 2021 | 23.73 | 23.90 | 23.63 | 23.88 | 97,139 | +0.15(+0.62%) |
Oct 12, 2021 | 23.51 | 23.76 | 23.51 | 23.73 | 79,301 | +0.20(+0.84%) |
Oct 11, 2021 | 23.53 | 23.68 | 23.53 | 23.53 | 83,478 | -0.01(-0.05%) |
Oct 08, 2021 | 23.61 | 23.66 | 23.50 | 23.55 | 74,820 | -0.01(-0.05%) |
Oct 07, 2021 | 23.51 | 23.71 | 23.48 | 23.56 | 111,784 | +0.07(+0.31%) |
Oct 06, 2021 | 23.29 | 23.50 | 23.12 | 23.48 | 89,472 | +0.07(+0.32%) |
Oct 05, 2021 | 23.56 | 23.56 | 23.29 | 23.41 | 87,449 | -0.02(-0.11%) |
Oct 04, 2021 | 23.46 | 23.57 | 23.39 | 23.44 | 110,357 | +0.00(+0.00%) |
Oct 01, 2021 | 23.22 | 23.51 | 23.14 | 23.44 | 133,019 | +0.15(+0.63%) |
Sep 30, 2021 | 23.41 | 23.41 | 23.12 | 23.29 | 171,440 | -0.02(-0.11%) |
Sep 29, 2021 | 23.31 | 23.37 | 23.22 | 23.31 | 83,733 | -0.02(-0.10%) |
Sep 28, 2021 | 23.46 | 23.46 | 23.23 | 23.34 | 184,274 | -0.18(-0.78%) |
Sep 27, 2021 | 23.56 | 23.80 | 23.51 | 23.52 | 118,160 | -0.04(-0.16%) |
Sep 24, 2021 | 23.66 | 23.73 | 23.53 | 23.56 | 141,257 | -0.24(-1.03%) |
Sep 23, 2021 | 23.78 | 23.95 | 23.78 | 23.80 | 200,091 | +0.12(+0.52%) |
Sep 22, 2021 | 23.61 | 23.83 | 23.56 | 23.68 | 111,208 | +0.17(+0.73%) |
Sep 21, 2021 | 23.48 | 23.61 | 23.46 | 23.51 | 82,077 | +0.12(+0.52%) |
Sep 20, 2021 | 23.39 | 23.44 | 23.19 | 23.39 | 255,400 | -0.24(-1.04%) |
Sep 17, 2021 | 23.75 | 23.80 | 23.63 | 23.63 | 200,660 | -0.12(-0.52%) |
Sep 16, 2021 | 23.78 | 23.85 | 23.66 | 23.75 | 113,218 | -0.02(-0.10%) |
Sep 15, 2021 | 23.85 | 23.86 | 23.68 | 23.78 | 127,339 | +0.12(+0.52%) |
Sep 14, 2021 | 23.90 | 23.93 | 23.66 | 23.66 | 141,984 | -0.15(-0.62%) |
Sep 13, 2021 | 23.79 | 23.89 | 23.70 | 23.80 | 139,374 | +0.17(+0.73%) |
Sep 10, 2021 | 24.00 | 24.00 | 23.63 | 23.63 | 108,414 | -0.37(-1.53%) |
Sep 09, 2021 | 24.00 | 24.10 | 23.88 | 24.00 | 100,102 | -0.07(-0.31%) |
Sep 08, 2021 | 24.00 | 24.17 | 23.98 | 24.07 | 121,530 | +0.00(+0.00%) |
Sep 07, 2021 | 24.37 | 24.37 | 24.05 | 24.07 | 752,563 | -0.29(-1.21%) |
Sep 03, 2021 | 24.42 | 24.42 | 24.24 | 24.37 | 149,347 | +0.02(+0.10%) |
Sep 02, 2021 | 24.27 | 24.34 | 24.20 | 24.34 | 75,932 | +0.15(+0.60%) |
Sep 01, 2021 | 24.12 | 24.27 | 24.10 | 24.20 | 180,025 | +0.17(+0.71%) |
Aug 31, 2021 | 23.93 | 24.05 | 23.85 | 24.03 | 130,994 | +0.19(+0.82%) |
Aug 30, 2021 | 23.88 | 23.95 | 23.81 | 23.83 | 132,085 | -0.02(-0.10%) |
Aug 27, 2021 | 23.68 | 23.95 | 23.64 | 23.85 | 234,697 | +0.27(+1.14%) |
Aug 26, 2021 | 23.73 | 23.76 | 23.56 | 23.59 | 100,322 | -0.17(-0.72%) |
Aug 25, 2021 | 23.66 | 23.81 | 23.61 | 23.76 | 133,377 | +0.10(+0.41%) |
Aug 24, 2021 | 23.66 | 23.68 | 23.56 | 23.66 | 94,963 | +0.07(+0.31%) |
Aug 23, 2021 | 23.56 | 23.66 | 23.54 | 23.59 | 107,448 | +0.07(+0.31%) |
Aug 20, 2021 | 23.25 | 23.54 | 23.15 | 23.51 | 97,645 | +0.22(+0.94%) |
Aug 19, 2021 | 23.42 | 23.51 | 23.20 | 23.29 | 129,266 | -0.29(-1.24%) |
Aug 18, 2021 | 23.68 | 23.76 | 23.49 | 23.59 | 161,481 | -0.11(-0.46%) |
Aug 17, 2021 | 23.68 | 23.73 | 23.53 | 23.70 | 128,228 | -0.16(-0.66%) |
Aug 16, 2021 | 23.93 | 23.95 | 23.81 | 23.85 | 128,206 | -0.07(-0.31%) |
Aug 13, 2021 | 23.88 | 23.95 | 23.88 | 23.93 | 123,450 | +0.09(+0.36%) |
Aug 12, 2021 | 23.88 | 23.93 | 23.76 | 23.84 | 57,662 | -0.04(-0.15%) |
Aug 11, 2021 | 23.71 | 23.88 | 23.68 | 23.88 | 70,032 | +0.12(+0.51%) |
Aug 10, 2021 | 23.83 | 23.83 | 23.68 | 23.76 | 86,377 | -0.07(-0.31%) |
Aug 09, 2021 | 23.90 | 23.90 | 23.76 | 23.83 | 62,287 | -0.05(-0.20%) |
Aug 06, 2021 | 23.85 | 24.04 | 23.84 | 23.88 | 83,320 | -0.02(-0.10%) |
Aug 05, 2021 | 23.68 | 23.90 | 23.66 | 23.90 | 107,799 | +0.32(+1.34%) |
Aug 04, 2021 | 23.68 | 23.73 | 23.54 | 23.59 | 222,261 | -0.07(-0.31%) |
Aug 03, 2021 | 23.66 | 23.71 | 23.47 | 23.66 | 100,191 | +0.00(+0.00%) |