Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.31 | 25.35 | 24.04 | 24.14 | 14,797 | -1.20(-4.72%) |
Oct 28, 2021 | 25.35 | 25.47 | 24.95 | 25.34 | 53,044 | +0.07(+0.26%) |
Oct 27, 2021 | 25.25 | 25.52 | 24.82 | 25.27 | 70,506 | +0.06(+0.24%) |
Oct 26, 2021 | 27.07 | 25.21 | 90,152 | -1.92(-7.08%) | ||
Oct 25, 2021 | 27.19 | 27.24 | 26.86 | 27.13 | 11,353 | -0.04(-0.15%) |
Oct 22, 2021 | 27.04 | 27.26 | 26.75 | 27.17 | 6,638 | -0.00(-0.02%) |
Oct 21, 2021 | 27.40 | 27.40 | 26.89 | 27.18 | 7,954 | -0.14(-0.53%) |
Oct 20, 2021 | 27.50 | 27.58 | 27.16 | 27.32 | 4,934 | -0.01(-0.04%) |
Oct 19, 2021 | 27.69 | 27.70 | 27.15 | 27.33 | 4,680 | -0.44(-1.58%) |
Oct 18, 2021 | 27.60 | 27.77 | 27.50 | 27.77 | 2,945 | +0.16(+0.58%) |
Oct 15, 2021 | 27.82 | 27.82 | 27.54 | 27.61 | 1,535 | +0.09(+0.33%) |
Oct 14, 2021 | 28.24 | 28.24 | 27.34 | 27.52 | 12,406 | -0.65(-2.31%) |
Oct 13, 2021 | 27.40 | 28.34 | 27.21 | 28.17 | 6,560 | +0.97(+3.57%) |
Oct 12, 2021 | 27.00 | 27.80 | 27.00 | 27.20 | 8,453 | +0.19(+0.70%) |
Oct 11, 2021 | 27.00 | 27.49 | 27.00 | 27.01 | 5,156 | -0.19(-0.70%) |
Oct 08, 2021 | 27.24 | 27.35 | 27.05 | 27.20 | 4,623 | +0.13(+0.48%) |
Oct 07, 2021 | 26.54 | 27.34 | 26.47 | 27.07 | 6,774 | +0.62(+2.34%) |
Oct 06, 2021 | 27.56 | 27.56 | 26.12 | 26.45 | 29,195 | -1.55(-5.54%) |
Oct 05, 2021 | 27.94 | 28.30 | 27.94 | 28.00 | 16,989 | +0.09(+0.32%) |
Oct 04, 2021 | 28.10 | 28.66 | 27.90 | 27.91 | 21,344 | -0.35(-1.24%) |
Oct 01, 2021 | 28.14 | 28.86 | 27.99 | 28.26 | 10,694 | +0.05(+0.18%) |
Sep 30, 2021 | 28.43 | 28.64 | 28.00 | 28.21 | 8,742 | +0.05(+0.18%) |
Sep 29, 2021 | 29.27 | 29.27 | 27.69 | 28.16 | 19,061 | -0.84(-2.90%) |
Sep 28, 2021 | 28.83 | 30.25 | 28.75 | 29.00 | 27,992 | +0.00(+0.00%) |
Sep 27, 2021 | 29.54 | 29.67 | 28.99 | 29.00 | 32,584 | -0.99(-3.30%) |
Sep 24, 2021 | 29.99 | 29.99 | 29.58 | 29.99 | 8,343 | -0.01(-0.03%) |
Sep 23, 2021 | 30.12 | 30.22 | 29.82 | 30.00 | 30,082 | +0.18(+0.60%) |
Sep 22, 2021 | 29.51 | 30.30 | 29.30 | 29.82 | 28,103 | +0.50(+1.71%) |
Sep 21, 2021 | 29.01 | 29.80 | 28.76 | 29.32 | 26,228 | +0.49(+1.70%) |
Sep 20, 2021 | 29.62 | 29.74 | 28.25 | 28.83 | 64,401 | -0.72(-2.44%) |
Sep 17, 2021 | 28.30 | 30.48 | 28.14 | 29.55 | 91,601 | +1.25(+4.42%) |
Sep 16, 2021 | 27.90 | 28.90 | 27.13 | 28.30 | 38,154 | +0.98(+3.59%) |
Sep 15, 2021 | 25.90 | 28.57 | 25.89 | 27.32 | 35,518 | +1.32(+5.08%) |
Sep 14, 2021 | 26.21 | 26.58 | 25.30 | 26.00 | 18,783 | +0.06(+0.23%) |
Sep 13, 2021 | 24.47 | 26.76 | 24.47 | 25.94 | 25,885 | +1.54(+6.31%) |
Sep 10, 2021 | 23.74 | 24.64 | 23.74 | 24.40 | 10,908 | +0.57(+2.39%) |
Sep 09, 2021 | 23.60 | 23.83 | 23.60 | 23.83 | 9,813 | +0.03(+0.13%) |
Sep 08, 2021 | 24.02 | 24.17 | 23.56 | 23.80 | 10,763 | -0.60(-2.46%) |
Sep 07, 2021 | 23.50 | 24.62 | 23.49 | 24.40 | 14,806 | +0.90(+3.83%) |
Sep 03, 2021 | 23.50 | 23.98 | 23.38 | 23.50 | 6,359 | +0.12(+0.51%) |
Sep 02, 2021 | 23.73 | 24.31 | 22.95 | 23.38 | 27,453 | -0.34(-1.43%) |
Sep 01, 2021 | 23.41 | 23.73 | 23.32 | 23.72 | 8,556 | +0.57(+2.46%) |
Aug 31, 2021 | 23.10 | 23.51 | 22.80 | 23.15 | 16,177 | +0.19(+0.83%) |
Aug 30, 2021 | 23.21 | 23.32 | 22.75 | 22.96 | 10,822 | -0.36(-1.54%) |
Aug 27, 2021 | 23.14 | 23.77 | 23.14 | 23.32 | 5,029 | +0.06(+0.26%) |
Aug 26, 2021 | 23.50 | 23.50 | 23.01 | 23.26 | 4,199 | -0.19(-0.81%) |
Aug 25, 2021 | 23.78 | 24.36 | 23.45 | 23.45 | 5,262 | -0.66(-2.74%) |
Aug 24, 2021 | 23.96 | 24.46 | 23.96 | 24.11 | 3,279 | +0.31(+1.30%) |
Aug 23, 2021 | 23.50 | 24.00 | 23.49 | 23.80 | 6,715 | +0.50(+2.15%) |
Aug 20, 2021 | 23.47 | 23.51 | 23.30 | 23.30 | 4,276 | -0.07(-0.30%) |
Aug 19, 2021 | 23.30 | 23.58 | 23.10 | 23.37 | 18,621 | +0.09(+0.39%) |
Aug 18, 2021 | 23.50 | 23.50 | 23.17 | 23.28 | 5,615 | -0.34(-1.44%) |
Aug 17, 2021 | 23.85 | 24.13 | 23.57 | 23.62 | 5,263 | -0.74(-3.04%) |
Aug 16, 2021 | 25.19 | 25.20 | 23.76 | 24.36 | 22,749 | -1.50(-5.80%) |
Aug 13, 2021 | 26.69 | 26.69 | 25.78 | 25.86 | 10,881 | -1.01(-3.76%) |
Aug 12, 2021 | 27.48 | 27.48 | 26.40 | 26.87 | 11,105 | -0.61(-2.22%) |
Aug 11, 2021 | 27.00 | 27.55 | 27.00 | 27.48 | 9,399 | +0.63(+2.33%) |
Aug 10, 2021 | 26.63 | 27.31 | 26.50 | 26.85 | 7,637 | +0.15(+0.58%) |
Aug 09, 2021 | 26.30 | 26.70 | 26.01 | 26.70 | 12,108 | +0.38(+1.44%) |
Aug 06, 2021 | 26.02 | 26.60 | 26.02 | 26.32 | 8,034 | +0.22(+0.84%) |
Aug 05, 2021 | 26.60 | 26.60 | 25.57 | 26.10 | 24,132 | +2.37(+9.99%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.17 | 23.73 | 18,189 | +0.13(+0.55%) |
Aug 03, 2021 | 24.23 | 24.93 | 23.59 | 23.60 | 6,300 | -0.31(-1.30%) |