Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.27 | 23.35 | 23.15 | 23.35 | 109,569 | -0.26(-1.10%) |
Oct 28, 2021 | 23.24 | 23.63 | 23.20 | 23.61 | 74,005 | +0.49(+2.12%) |
Oct 27, 2021 | 23.02 | 23.23 | 22.94 | 23.12 | 45,185 | +0.09(+0.39%) |
Oct 26, 2021 | 23.00 | 23.03 | 110,563 | -0.02(-0.09%) | ||
Oct 25, 2021 | 23.05 | 23.13 | 22.93 | 23.05 | 96,995 | -0.62(-2.62%) |
Oct 22, 2021 | 23.69 | 23.82 | 23.52 | 23.67 | 73,128 | +0.33(+1.41%) |
Oct 21, 2021 | 23.35 | 23.41 | 23.25 | 23.34 | 89,506 | -0.06(-0.26%) |
Oct 20, 2021 | 23.05 | 23.40 | 22.95 | 23.40 | 48,447 | +0.13(+0.56%) |
Oct 19, 2021 | 23.33 | 23.36 | 23.22 | 23.27 | 136,308 | +0.20(+0.87%) |
Oct 18, 2021 | 23.13 | 23.13 | 22.97 | 23.07 | 130,028 | -0.26(-1.11%) |
Oct 15, 2021 | 23.15 | 23.34 | 23.06 | 23.33 | 64,075 | +0.47(+2.06%) |
Oct 14, 2021 | 22.70 | 22.87 | 22.66 | 22.86 | 169,912 | +0.11(+0.48%) |
Oct 13, 2021 | 22.68 | 22.79 | 22.54 | 22.75 | 160,516 | +0.53(+2.37%) |
Oct 12, 2021 | 22.10 | 22.34 | 22.09 | 22.22 | 108,889 | +0.02(+0.10%) |
Oct 11, 2021 | 22.32 | 22.40 | 22.18 | 22.20 | 94,315 | -0.25(-1.14%) |
Oct 08, 2021 | 22.55 | 22.59 | 22.41 | 22.45 | 45,804 | -0.04(-0.16%) |
Oct 07, 2021 | 22.60 | 22.62 | 22.42 | 22.49 | 81,495 | +0.38(+1.70%) |
Oct 06, 2021 | 21.95 | 22.12 | 21.82 | 22.11 | 99,389 | -0.21(-0.96%) |
Oct 05, 2021 | 22.01 | 22.47 | 21.97 | 22.33 | 191,436 | -0.05(-0.22%) |
Oct 04, 2021 | 22.60 | 22.61 | 22.27 | 22.38 | 82,569 | +0.02(+0.09%) |
Oct 01, 2021 | 22.17 | 22.40 | 22.02 | 22.36 | 146,742 | +0.03(+0.13%) |
Sep 30, 2021 | 22.28 | 22.50 | 22.28 | 22.33 | 79,310 | +0.28(+1.27%) |
Sep 29, 2021 | 22.29 | 22.33 | 22.05 | 22.05 | 70,337 | -0.40(-1.78%) |
Sep 28, 2021 | 22.76 | 22.79 | 22.39 | 22.45 | 124,044 | -0.31(-1.36%) |
Sep 27, 2021 | 22.61 | 22.83 | 22.58 | 22.76 | 310,057 | +0.44(+1.97%) |
Sep 24, 2021 | 22.32 | 22.38 | 22.15 | 22.32 | 200,324 | -0.23(-1.03%) |
Sep 23, 2021 | 22.44 | 22.63 | 22.43 | 22.55 | 131,187 | +0.72(+3.31%) |
Sep 22, 2021 | 21.75 | 22.05 | 21.75 | 21.83 | 197,054 | +0.73(+3.47%) |
Sep 21, 2021 | 21.23 | 21.23 | 21.03 | 21.10 | 240,541 | -0.20(-0.95%) |
Sep 20, 2021 | 21.36 | 21.43 | 21.13 | 21.30 | 191,311 | -0.77(-3.49%) |
Sep 17, 2021 | 22.28 | 22.28 | 21.91 | 22.07 | 69,108 | -0.19(-0.85%) |
Sep 16, 2021 | 22.31 | 22.34 | 22.15 | 22.26 | 166,123 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.27 | 22.10 | 22.21 | 233,428 | +0.01(+0.05%) |
Sep 14, 2021 | 22.31 | 22.32 | 22.04 | 22.20 | 156,378 | +0.12(+0.55%) |
Sep 13, 2021 | 22.00 | 22.08 | 21.93 | 22.08 | 116,720 | +0.11(+0.49%) |
Sep 10, 2021 | 22.12 | 22.16 | 21.97 | 21.97 | 175,605 | +0.08(+0.37%) |
Sep 09, 2021 | 21.83 | 22.09 | 21.79 | 21.89 | 209,817 | -0.27(-1.22%) |
Sep 08, 2021 | 22.17 | 22.20 | 22.03 | 22.16 | 554,722 | -0.43(-1.89%) |
Sep 07, 2021 | 22.65 | 22.69 | 22.56 | 22.59 | 91,134 | +0.05(+0.21%) |
Sep 03, 2021 | 22.58 | 22.64 | 22.45 | 22.54 | 390,029 | +0.07(+0.31%) |
Sep 02, 2021 | 22.33 | 22.77 | 22.28 | 22.47 | 448,227 | -0.17(-0.75%) |
Sep 01, 2021 | 22.60 | 22.71 | 22.54 | 22.64 | 192,566 | +0.03(+0.11%) |
Aug 31, 2021 | 22.64 | 22.68 | 22.53 | 22.61 | 569,392 | -0.21(-0.94%) |
Aug 30, 2021 | 22.79 | 22.90 | 22.72 | 22.83 | 482,679 | -0.11(-0.48%) |
Aug 27, 2021 | 22.58 | 22.94 | 22.58 | 22.94 | 481,393 | +0.37(+1.64%) |
Aug 26, 2021 | 22.49 | 22.60 | 22.49 | 22.57 | 283,329 | +0.00(+0.00%) |
Aug 25, 2021 | 22.43 | 22.61 | 22.39 | 22.57 | 388,207 | +0.03(+0.13%) |
Aug 24, 2021 | 22.48 | 22.59 | 22.45 | 22.54 | 248,074 | +0.16(+0.71%) |
Aug 23, 2021 | 22.13 | 22.41 | 22.09 | 22.38 | 65,778 | +0.48(+2.19%) |
Aug 20, 2021 | 21.72 | 21.95 | 21.70 | 21.90 | 68,371 | +0.15(+0.69%) |
Aug 19, 2021 | 21.80 | 21.84 | 21.66 | 21.75 | 51,395 | -0.63(-2.82%) |
Aug 18, 2021 | 22.44 | 22.58 | 22.38 | 22.38 | 52,165 | -0.30(-1.32%) |
Aug 17, 2021 | 22.89 | 22.92 | 22.59 | 22.68 | 72,116 | -0.52(-2.26%) |
Aug 16, 2021 | 23.18 | 23.24 | 23.08 | 23.20 | 59,516 | -0.23(-0.96%) |
Aug 13, 2021 | 23.31 | 23.47 | 23.30 | 23.43 | 47,643 | +0.13(+0.56%) |
Aug 12, 2021 | 23.29 | 23.38 | 23.27 | 23.30 | 35,863 | -0.04(-0.17%) |
Aug 11, 2021 | 23.20 | 23.36 | 23.14 | 23.34 | 28,661 | +0.33(+1.43%) |
Aug 10, 2021 | 22.98 | 23.07 | 22.94 | 23.01 | 71,481 | -0.04(-0.17%) |
Aug 09, 2021 | 23.05 | 23.14 | 23.00 | 23.05 | 29,612 | -0.21(-0.92%) |
Aug 06, 2021 | 23.46 | 23.46 | 23.25 | 23.27 | 18,279 | -0.18(-0.75%) |
Aug 05, 2021 | 23.51 | 23.54 | 23.40 | 23.44 | 19,173 | -0.15(-0.64%) |
Aug 04, 2021 | 23.70 | 23.78 | 23.59 | 23.59 | 17,706 | +0.05(+0.21%) |
Aug 03, 2021 | 23.53 | 23.61 | 23.37 | 23.54 | 51,362 | -0.08(-0.34%) |