Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.55 | 22.72 | 22.01 | 22.27 | 208,025 | -0.48(-2.11%) |
Oct 28, 2021 | 21.94 | 22.93 | 21.91 | 22.75 | 364,210 | +0.92(+4.21%) |
Oct 27, 2021 | 22.68 | 22.77 | 21.74 | 21.83 | 398,134 | -0.98(-4.30%) |
Oct 26, 2021 | 25.04 | 22.81 | 691,717 | -2.12(-8.50%) | ||
Oct 25, 2021 | 24.08 | 24.97 | 24.05 | 24.93 | 268,369 | +0.82(+3.40%) |
Oct 22, 2021 | 24.12 | 24.38 | 23.82 | 24.11 | 156,550 | -0.21(-0.86%) |
Oct 21, 2021 | 23.85 | 24.35 | 23.70 | 24.32 | 202,377 | +0.62(+2.62%) |
Oct 20, 2021 | 23.35 | 23.92 | 23.28 | 23.70 | 172,065 | +0.28(+1.20%) |
Oct 19, 2021 | 23.18 | 23.57 | 22.99 | 23.42 | 160,042 | +0.37(+1.61%) |
Oct 18, 2021 | 22.75 | 23.26 | 22.58 | 23.05 | 146,998 | +0.04(+0.17%) |
Oct 15, 2021 | 23.14 | 23.48 | 22.98 | 23.01 | 205,741 | +0.47(+2.09%) |
Oct 14, 2021 | 22.24 | 22.86 | 22.17 | 22.54 | 221,153 | +0.49(+2.22%) |
Oct 13, 2021 | 22.31 | 22.35 | 21.71 | 22.05 | 184,492 | -0.22(-0.99%) |
Oct 12, 2021 | 21.93 | 22.48 | 21.81 | 22.27 | 231,773 | +0.42(+1.92%) |
Oct 11, 2021 | 22.20 | 22.41 | 21.81 | 21.85 | 247,108 | -0.41(-1.84%) |
Oct 08, 2021 | 22.73 | 22.74 | 22.18 | 22.26 | 161,486 | -0.31(-1.37%) |
Oct 07, 2021 | 22.13 | 23.16 | 22.13 | 22.57 | 425,137 | +0.83(+3.82%) |
Oct 06, 2021 | 22.60 | 22.88 | 21.47 | 21.74 | 454,593 | -1.16(-5.07%) |
Oct 05, 2021 | 23.07 | 23.27 | 22.70 | 22.90 | 207,405 | +0.00(+0.00%) |
Oct 04, 2021 | 23.05 | 23.30 | 22.52 | 22.90 | 193,751 | -0.25(-1.08%) |
Oct 01, 2021 | 23.09 | 23.49 | 22.43 | 23.15 | 255,140 | +0.32(+1.40%) |
Sep 30, 2021 | 24.11 | 24.11 | 22.73 | 22.83 | 304,684 | -1.51(-6.20%) |
Sep 29, 2021 | 24.96 | 25.00 | 24.05 | 24.34 | 127,556 | -0.33(-1.34%) |
Sep 28, 2021 | 25.51 | 26.08 | 24.61 | 24.67 | 195,913 | -1.04(-4.05%) |
Sep 27, 2021 | 24.46 | 25.88 | 24.46 | 25.71 | 436,045 | +1.36(+5.59%) |
Sep 24, 2021 | 24.46 | 24.65 | 23.81 | 24.35 | 179,858 | -0.17(-0.69%) |
Sep 23, 2021 | 24.33 | 24.74 | 24.13 | 24.52 | 183,218 | +0.43(+1.78%) |
Sep 22, 2021 | 23.66 | 24.39 | 23.66 | 24.09 | 263,355 | +0.72(+3.08%) |
Sep 21, 2021 | 23.22 | 23.55 | 22.68 | 23.37 | 223,094 | +0.24(+1.04%) |
Sep 20, 2021 | 22.51 | 23.17 | 22.25 | 23.13 | 268,474 | -0.24(-1.03%) |
Sep 17, 2021 | 23.40 | 23.67 | 22.92 | 23.37 | 542,513 | -0.15(-0.64%) |
Sep 16, 2021 | 23.38 | 23.95 | 23.38 | 23.52 | 282,748 | +0.20(+0.86%) |
Sep 15, 2021 | 22.68 | 23.53 | 22.64 | 23.32 | 306,682 | +0.73(+3.23%) |
Sep 14, 2021 | 23.40 | 23.44 | 22.42 | 22.59 | 283,899 | -0.74(-3.17%) |
Sep 13, 2021 | 23.26 | 23.51 | 22.52 | 23.33 | 355,767 | +0.31(+1.35%) |
Sep 10, 2021 | 23.57 | 23.79 | 23.01 | 23.02 | 260,621 | -0.33(-1.41%) |
Sep 09, 2021 | 22.30 | 23.59 | 22.30 | 23.35 | 423,704 | +0.95(+4.24%) |
Sep 08, 2021 | 24.07 | 24.17 | 22.27 | 22.40 | 507,259 | -2.01(-8.23%) |
Sep 07, 2021 | 24.41 | 25.59 | 24.38 | 24.41 | 459,415 | -0.14(-0.57%) |
Sep 03, 2021 | 24.72 | 24.85 | 23.97 | 24.55 | 426,472 | -0.38(-1.52%) |
Sep 02, 2021 | 26.45 | 27.26 | 24.90 | 24.93 | 712,113 | -1.23(-4.70%) |
Sep 01, 2021 | 26.15 | 28.00 | 24.80 | 26.16 | 1,233,745 | +1.56(+6.34%) |
Aug 31, 2021 | 24.72 | 25.24 | 23.93 | 24.60 | 614,111 | -0.39(-1.56%) |
Aug 30, 2021 | 23.50 | 25.31 | 23.48 | 24.99 | 466,054 | +1.64(+7.02%) |
Aug 27, 2021 | 23.41 | 23.48 | 21.83 | 23.35 | 408,619 | -0.10(-0.43%) |
Aug 26, 2021 | 23.62 | 23.98 | 23.10 | 23.45 | 239,269 | -0.32(-1.35%) |
Aug 25, 2021 | 23.20 | 24.18 | 23.20 | 23.77 | 236,827 | +0.54(+2.32%) |
Aug 24, 2021 | 22.58 | 23.58 | 22.35 | 23.23 | 210,461 | +0.87(+3.89%) |
Aug 23, 2021 | 21.93 | 22.46 | 21.68 | 22.36 | 205,112 | +0.69(+3.18%) |
Aug 20, 2021 | 21.41 | 22.09 | 21.39 | 21.67 | 222,370 | +0.17(+0.79%) |
Aug 19, 2021 | 21.37 | 21.89 | 21.12 | 21.50 | 265,869 | -0.37(-1.69%) |
Aug 18, 2021 | 21.96 | 22.75 | 21.84 | 21.87 | 201,825 | -0.14(-0.64%) |
Aug 17, 2021 | 22.72 | 22.73 | 21.78 | 22.01 | 205,100 | -1.19(-5.13%) |
Aug 16, 2021 | 23.19 | 23.32 | 22.00 | 23.20 | 238,779 | -0.23(-0.98%) |
Aug 13, 2021 | 24.28 | 24.49 | 23.25 | 23.43 | 194,581 | -0.90(-3.70%) |
Aug 12, 2021 | 24.65 | 24.73 | 23.90 | 24.33 | 133,337 | -0.12(-0.49%) |
Aug 11, 2021 | 24.76 | 24.91 | 23.70 | 24.45 | 184,638 | -0.16(-0.65%) |
Aug 10, 2021 | 23.43 | 24.70 | 23.21 | 24.61 | 257,099 | +1.31(+5.62%) |
Aug 09, 2021 | 23.05 | 23.65 | 22.36 | 23.30 | 201,529 | +0.08(+0.34%) |
Aug 06, 2021 | 23.17 | 23.55 | 22.73 | 23.22 | 191,855 | +0.40(+1.75%) |
Aug 05, 2021 | 22.27 | 23.26 | 22.03 | 22.82 | 206,979 | +0.67(+3.02%) |
Aug 04, 2021 | 23.31 | 23.85 | 22.05 | 22.15 | 366,320 | -0.88(-3.82%) |
Aug 03, 2021 | 23.04 | 23.25 | 22.31 | 23.03 | 230,681 | +0.11(+0.48%) |