Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.85 | 21.52 | 20.85 | 21.18 | 281,214 | +0.25(+1.21%) |
Oct 28, 2021 | 21.24 | 21.57 | 20.73 | 20.93 | 434,693 | -0.08(-0.39%) |
Oct 27, 2021 | 21.52 | 21.57 | 20.16 | 21.01 | 732,175 | -0.94(-4.29%) |
Oct 26, 2021 | 27.12 | 21.73 | 21.95 | 1,491,778 | -6.16(-21.91%) | |
Oct 25, 2021 | 27.64 | 28.70 | 27.02 | 28.11 | 345,501 | +0.67(+2.44%) |
Oct 22, 2021 | 26.84 | 27.56 | 26.84 | 27.44 | 256,227 | +0.74(+2.78%) |
Oct 21, 2021 | 26.56 | 27.11 | 26.45 | 26.70 | 155,179 | +0.24(+0.92%) |
Oct 20, 2021 | 25.78 | 26.58 | 25.78 | 26.45 | 147,627 | +0.63(+2.46%) |
Oct 19, 2021 | 25.65 | 26.12 | 25.59 | 25.82 | 148,116 | +0.21(+0.81%) |
Oct 18, 2021 | 24.88 | 25.87 | 24.82 | 25.61 | 163,157 | +0.72(+2.91%) |
Oct 15, 2021 | 25.58 | 25.58 | 24.86 | 24.88 | 116,719 | -0.13(-0.51%) |
Oct 14, 2021 | 24.69 | 25.19 | 24.36 | 25.01 | 145,636 | +0.71(+2.91%) |
Oct 13, 2021 | 24.67 | 24.76 | 23.96 | 24.30 | 138,145 | -0.40(-1.61%) |
Oct 12, 2021 | 25.13 | 25.33 | 24.66 | 24.70 | 164,965 | -0.31(-1.23%) |
Oct 11, 2021 | 25.35 | 25.55 | 25.01 | 25.01 | 77,030 | -0.30(-1.18%) |
Oct 08, 2021 | 25.60 | 25.63 | 25.23 | 25.31 | 101,816 | -0.23(-0.89%) |
Oct 07, 2021 | 25.09 | 25.56 | 25.05 | 25.54 | 162,755 | +0.60(+2.40%) |
Oct 06, 2021 | 24.94 | 25.06 | 24.52 | 24.94 | 152,872 | -0.34(-1.36%) |
Oct 05, 2021 | 25.06 | 25.56 | 24.79 | 25.28 | 201,772 | +0.29(+1.16%) |
Oct 04, 2021 | 25.35 | 25.64 | 24.88 | 24.99 | 162,114 | -0.45(-1.78%) |
Oct 01, 2021 | 24.99 | 25.86 | 24.98 | 25.45 | 177,223 | +0.51(+2.03%) |
Sep 30, 2021 | 25.84 | 25.84 | 24.84 | 24.94 | 155,820 | -0.86(-3.33%) |
Sep 29, 2021 | 25.65 | 26.26 | 25.28 | 25.80 | 174,660 | +0.34(+1.35%) |
Sep 28, 2021 | 26.12 | 26.38 | 25.45 | 25.45 | 156,290 | -0.67(-2.56%) |
Sep 27, 2021 | 25.14 | 26.55 | 24.93 | 26.12 | 185,641 | +1.20(+4.83%) |
Sep 24, 2021 | 24.85 | 25.24 | 24.75 | 24.92 | 147,039 | -0.25(-1.01%) |
Sep 23, 2021 | 25.10 | 26.00 | 25.04 | 25.17 | 193,948 | +0.27(+1.09%) |
Sep 22, 2021 | 24.40 | 25.06 | 24.25 | 24.90 | 183,322 | +0.74(+3.07%) |
Sep 21, 2021 | 24.24 | 24.40 | 23.73 | 24.16 | 245,216 | +0.04(+0.15%) |
Sep 20, 2021 | 23.84 | 24.17 | 23.48 | 24.12 | 269,828 | -0.26(-1.08%) |
Sep 17, 2021 | 23.99 | 24.64 | 23.71 | 24.39 | 1,093,481 | +0.48(+2.01%) |
Sep 16, 2021 | 23.76 | 24.10 | 23.54 | 23.91 | 208,321 | +0.22(+0.92%) |
Sep 15, 2021 | 23.27 | 23.81 | 23.15 | 23.69 | 250,861 | +0.36(+1.55%) |
Sep 14, 2021 | 24.05 | 24.33 | 23.17 | 23.33 | 242,998 | -0.64(-2.67%) |
Sep 13, 2021 | 23.73 | 24.07 | 23.39 | 23.97 | 217,923 | +0.31(+1.30%) |
Sep 10, 2021 | 24.42 | 24.50 | 23.58 | 23.66 | 200,083 | -0.42(-1.72%) |
Sep 09, 2021 | 23.58 | 24.44 | 23.58 | 24.08 | 183,373 | +0.32(+1.33%) |
Sep 08, 2021 | 23.76 | 24.01 | 23.50 | 23.76 | 207,152 | -0.07(-0.30%) |
Sep 07, 2021 | 23.99 | 24.33 | 23.77 | 23.83 | 207,863 | -0.39(-1.60%) |
Sep 03, 2021 | 24.14 | 24.24 | 23.73 | 24.22 | 204,357 | +0.27(+1.13%) |
Sep 02, 2021 | 24.57 | 24.57 | 23.73 | 23.95 | 201,761 | -0.32(-1.30%) |
Sep 01, 2021 | 24.09 | 24.79 | 23.99 | 24.27 | 299,461 | +0.34(+1.43%) |
Aug 31, 2021 | 25.09 | 25.27 | 23.79 | 23.92 | 342,915 | -1.24(-4.91%) |
Aug 30, 2021 | 24.84 | 25.40 | 24.81 | 25.16 | 278,734 | +0.27(+1.09%) |
Aug 27, 2021 | 24.31 | 25.09 | 24.25 | 24.89 | 379,207 | +0.57(+2.34%) |
Aug 26, 2021 | 24.79 | 25.16 | 24.24 | 24.32 | 242,664 | -0.52(-2.11%) |
Aug 25, 2021 | 25.29 | 25.74 | 24.77 | 24.84 | 176,126 | -0.40(-1.57%) |
Aug 24, 2021 | 24.33 | 25.36 | 24.05 | 25.24 | 280,409 | +0.97(+3.98%) |
Aug 23, 2021 | 25.55 | 25.74 | 24.12 | 24.27 | 282,771 | -1.08(-4.27%) |
Aug 20, 2021 | 25.45 | 26.16 | 25.21 | 25.36 | 446,535 | -0.17(-0.67%) |
Aug 19, 2021 | 25.12 | 25.92 | 24.99 | 25.53 | 387,030 | +0.06(+0.25%) |
Aug 18, 2021 | 24.87 | 26.18 | 24.87 | 25.46 | 274,131 | +0.39(+1.55%) |
Aug 17, 2021 | 24.91 | 25.46 | 24.63 | 25.08 | 422,535 | +0.00(+0.00%) |
Aug 16, 2021 | 26.03 | 26.34 | 25.05 | 25.08 | 235,445 | -1.30(-4.92%) |
Aug 13, 2021 | 26.47 | 27.29 | 26.33 | 26.38 | 356,301 | -0.20(-0.75%) |
Aug 12, 2021 | 26.02 | 26.76 | 25.51 | 26.57 | 324,268 | +0.71(+2.76%) |
Aug 11, 2021 | 25.13 | 25.90 | 25.07 | 25.86 | 306,011 | +0.73(+2.91%) |
Aug 10, 2021 | 24.25 | 25.35 | 24.21 | 25.13 | 242,107 | +0.79(+3.26%) |
Aug 09, 2021 | 24.77 | 24.91 | 24.27 | 24.34 | 267,014 | -0.60(-2.42%) |
Aug 06, 2021 | 25.42 | 25.69 | 24.90 | 24.94 | 150,448 | -0.28(-1.11%) |
Aug 05, 2021 | 25.32 | 25.66 | 25.01 | 25.22 | 251,158 | +0.32(+1.27%) |
Aug 04, 2021 | 25.83 | 26.47 | 24.78 | 24.91 | 186,837 | -1.43(-5.45%) |
Aug 03, 2021 | 26.11 | 26.66 | 25.82 | 26.34 | 309,164 | +0.37(+1.42%) |