Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.25 | 25.31 | 25.21 | 25.23 | 18,851 | +0.16(+0.65%) |
Oct 28, 2021 | 24.94 | 25.07 | 24.86 | 25.07 | 5,980 | +0.47(+1.91%) |
Oct 27, 2021 | 24.73 | 24.80 | 24.60 | 24.60 | 2,259 | -0.44(-1.74%) |
Oct 26, 2021 | 25.02 | 25.04 | 25.04 | 713 | +0.08(+0.33%) | |
Oct 25, 2021 | 24.87 | 25.01 | 24.87 | 24.95 | 503 | +0.04(+0.15%) |
Oct 22, 2021 | 25.04 | 25.04 | 24.92 | 24.92 | 892 | -0.18(-0.72%) |
Oct 21, 2021 | 24.99 | 25.10 | 24.99 | 25.10 | 325 | +0.02(+0.08%) |
Oct 20, 2021 | 24.94 | 25.14 | 24.94 | 25.08 | 1,978 | +0.22(+0.89%) |
Oct 19, 2021 | 24.58 | 24.85 | 24.58 | 24.85 | 1,435 | +0.29(+1.19%) |
Oct 18, 2021 | 24.83 | 24.83 | 24.45 | 24.56 | 2,017 | -0.33(-1.33%) |
Oct 15, 2021 | 24.84 | 24.89 | 24.83 | 24.89 | 5,197 | +0.12(+0.48%) |
Oct 14, 2021 | 24.85 | 24.92 | 24.77 | 24.77 | 7,101 | +0.06(+0.25%) |
Oct 13, 2021 | 24.75 | 24.82 | 24.67 | 24.71 | 1,254 | -0.03(-0.14%) |
Oct 12, 2021 | 24.77 | 24.77 | 24.74 | 24.74 | 1,043 | -0.09(-0.36%) |
Oct 11, 2021 | 25.03 | 25.03 | 24.83 | 24.83 | 417 | -0.01(-0.04%) |
Oct 08, 2021 | 24.92 | 24.92 | 24.84 | 24.84 | 203 | +0.24(+0.96%) |
Oct 07, 2021 | 24.61 | 24.61 | 24.61 | 24.61 | 293 | +0.08(+0.34%) |
Oct 06, 2021 | 24.45 | 24.57 | 24.44 | 24.52 | 3,066 | -0.09(-0.36%) |
Oct 05, 2021 | 24.61 | 24.65 | 24.61 | 24.61 | 736 | +0.11(+0.46%) |
Oct 04, 2021 | 24.55 | 24.59 | 24.47 | 24.50 | 1,629 | -0.25(-1.02%) |
Oct 01, 2021 | 24.48 | 24.77 | 24.48 | 24.75 | 1,312 | -0.06(-0.22%) |
Sep 30, 2021 | 24.87 | 24.87 | 24.68 | 24.81 | 1,253 | +0.07(+0.29%) |
Sep 29, 2021 | 24.50 | 24.82 | 24.50 | 24.74 | 1,942 | +0.14(+0.56%) |
Sep 28, 2021 | 24.49 | 24.60 | 24.48 | 24.60 | 2,226 | -0.19(-0.78%) |
Sep 27, 2021 | 24.82 | 24.82 | 24.76 | 24.79 | 1,056 | -0.02(-0.06%) |
Sep 24, 2021 | 25.00 | 25.00 | 24.81 | 24.81 | 1,261 | -0.14(-0.57%) |
Sep 23, 2021 | 24.78 | 24.98 | 24.78 | 24.95 | 1,145 | +0.32(+1.30%) |
Sep 22, 2021 | 24.37 | 24.64 | 24.12 | 24.63 | 9,561 | +0.02(+0.08%) |
Sep 21, 2021 | 24.49 | 24.61 | 24.40 | 24.61 | 12,385 | +0.14(+0.58%) |
Sep 17, 2021 | 24.47 | 24.47 | 24.47 | 140 | -0.11(-0.46%) | |
Sep 16, 2021 | 24.67 | 24.67 | 24.49 | 24.58 | 1,132 | -0.23(-0.91%) |
Sep 15, 2021 | 24.86 | 24.90 | 24.81 | 24.81 | 672 | +0.05(+0.21%) |
Sep 14, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 363 | -0.10(-0.41%) |
Sep 13, 2021 | 24.97 | 24.97 | 24.85 | 24.85 | 1,786 | -0.13(-0.53%) |
Sep 10, 2021 | 24.99 | 25.02 | 24.97 | 24.99 | 4,633 | +0.01(+0.05%) |
Sep 09, 2021 | 25.06 | 25.06 | 24.95 | 24.97 | 1,205 | -0.35(-1.36%) |
Sep 08, 2021 | 25.23 | 25.32 | 25.18 | 25.32 | 181,149 | +0.05(+0.18%) |
Sep 07, 2021 | 25.36 | 25.36 | 25.23 | 25.27 | 2,879 | -0.36(-1.40%) |
Sep 03, 2021 | 25.57 | 25.66 | 25.54 | 25.63 | 900 | -0.04(-0.14%) |
Sep 02, 2021 | 25.55 | 25.68 | 25.54 | 25.67 | 8,494 | +0.23(+0.89%) |
Sep 01, 2021 | 25.57 | 25.57 | 25.27 | 25.44 | 3,351 | -0.18(-0.71%) |
Aug 31, 2021 | 25.65 | 25.65 | 25.53 | 25.62 | 3,005 | +0.01(+0.02%) |
Aug 30, 2021 | 25.64 | 25.64 | 25.62 | 25.62 | 688 | +0.09(+0.35%) |
Aug 27, 2021 | 25.53 | 25.57 | 25.53 | 25.53 | 855 | +0.07(+0.26%) |
Aug 26, 2021 | 25.62 | 25.62 | 25.46 | 25.46 | 897 | -0.14(-0.56%) |
Aug 25, 2021 | 25.52 | 25.60 | 25.52 | 25.60 | 619 | -0.07(-0.28%) |
Aug 24, 2021 | 25.63 | 25.68 | 25.63 | 25.68 | 1,854 | -0.13(-0.49%) |
Aug 23, 2021 | 25.87 | 25.87 | 25.79 | 25.80 | 1,316 | +0.26(+1.03%) |
Aug 20, 2021 | 25.55 | 25.65 | 25.51 | 25.54 | 2,731 | -0.01(-0.04%) |
Aug 19, 2021 | 25.66 | 25.66 | 25.49 | 25.55 | 1,466 | -0.05(-0.20%) |
Aug 18, 2021 | 25.90 | 25.98 | 25.60 | 25.60 | 3,127 | -0.28(-1.07%) |
Aug 17, 2021 | 25.72 | 25.92 | 25.71 | 25.88 | 1,093 | +0.20(+0.79%) |
Aug 16, 2021 | 25.65 | 25.71 | 25.64 | 25.67 | 3,769 | +0.06(+0.24%) |
Aug 13, 2021 | 25.77 | 25.77 | 25.56 | 25.61 | 2,405 | +0.06(+0.23%) |
Aug 12, 2021 | 25.41 | 25.56 | 25.41 | 25.56 | 732 | +0.21(+0.84%) |
Aug 11, 2021 | 25.37 | 25.42 | 25.34 | 25.34 | 1,690 | -0.31(-1.22%) |
Aug 10, 2021 | 25.51 | 25.70 | 25.51 | 25.66 | 4,159 | +0.01(+0.04%) |
Aug 09, 2021 | 25.53 | 25.65 | 25.53 | 25.65 | 802 | -0.19(-0.73%) |
Aug 06, 2021 | 25.63 | 25.94 | 25.63 | 25.83 | 1,519 | +0.09(+0.35%) |
Aug 05, 2021 | 25.69 | 25.74 | 25.69 | 25.74 | 469 | -0.04(-0.15%) |
Aug 04, 2021 | 25.59 | 25.98 | 25.59 | 25.78 | 1,336 | +0.19(+0.76%) |
Aug 03, 2021 | 25.50 | 25.59 | 25.47 | 25.59 | 2,676 | +0.16(+0.62%) |