Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.37 | 25.43 | 25.33 | 25.35 | 18,764 | +0.16(+0.65%) |
Oct 28, 2021 | 25.05 | 25.19 | 24.98 | 25.19 | 5,952 | +0.47(+1.91%) |
Oct 27, 2021 | 24.85 | 24.91 | 24.72 | 24.72 | 2,249 | -0.44(-1.74%) |
Oct 26, 2021 | 25.14 | 25.15 | 25.15 | 709 | +0.08(+0.33%) | |
Oct 25, 2021 | 24.98 | 25.12 | 24.98 | 25.07 | 500 | +0.04(+0.15%) |
Oct 22, 2021 | 25.16 | 25.16 | 25.03 | 25.03 | 888 | -0.18(-0.72%) |
Oct 21, 2021 | 25.11 | 25.21 | 25.11 | 25.21 | 323 | +0.02(+0.08%) |
Oct 20, 2021 | 25.05 | 25.26 | 25.05 | 25.19 | 1,968 | +0.22(+0.89%) |
Oct 19, 2021 | 24.69 | 24.97 | 24.69 | 24.97 | 1,428 | +0.29(+1.19%) |
Oct 18, 2021 | 24.95 | 24.95 | 24.57 | 24.68 | 2,008 | -0.33(-1.33%) |
Oct 15, 2021 | 24.96 | 25.01 | 24.95 | 25.01 | 5,173 | +0.12(+0.48%) |
Oct 14, 2021 | 24.97 | 25.04 | 24.89 | 24.89 | 7,068 | +0.06(+0.25%) |
Oct 13, 2021 | 24.87 | 24.94 | 24.78 | 24.83 | 1,248 | -0.03(-0.14%) |
Oct 12, 2021 | 24.89 | 24.89 | 24.86 | 24.86 | 1,038 | -0.09(-0.36%) |
Oct 11, 2021 | 25.15 | 25.15 | 24.95 | 24.95 | 415 | -0.01(-0.04%) |
Oct 08, 2021 | 25.03 | 25.03 | 24.96 | 24.96 | 202 | +0.24(+0.96%) |
Oct 07, 2021 | 24.72 | 24.72 | 24.72 | 24.72 | 291 | +0.08(+0.34%) |
Oct 06, 2021 | 24.56 | 24.69 | 24.55 | 24.64 | 3,052 | -0.09(-0.36%) |
Oct 05, 2021 | 24.73 | 24.77 | 24.73 | 24.73 | 733 | +0.11(+0.46%) |
Oct 04, 2021 | 24.67 | 24.70 | 24.59 | 24.61 | 1,622 | -0.25(-1.02%) |
Oct 01, 2021 | 24.60 | 24.88 | 24.60 | 24.87 | 1,306 | -0.06(-0.22%) |
Sep 30, 2021 | 24.98 | 24.98 | 24.79 | 24.93 | 1,247 | +0.07(+0.29%) |
Sep 29, 2021 | 24.62 | 24.94 | 24.62 | 24.85 | 1,933 | +0.14(+0.56%) |
Sep 28, 2021 | 24.60 | 24.71 | 24.60 | 24.71 | 2,216 | -0.19(-0.78%) |
Sep 27, 2021 | 24.94 | 24.94 | 24.88 | 24.91 | 1,051 | -0.02(-0.06%) |
Sep 24, 2021 | 25.12 | 25.12 | 24.92 | 24.92 | 1,256 | -0.14(-0.57%) |
Sep 23, 2021 | 24.90 | 25.10 | 24.90 | 25.07 | 1,140 | +0.32(+1.31%) |
Sep 22, 2021 | 24.48 | 24.75 | 24.23 | 24.74 | 9,516 | +0.02(+0.08%) |
Sep 21, 2021 | 24.60 | 24.72 | 24.51 | 24.72 | 12,327 | +0.14(+0.58%) |
Sep 17, 2021 | 24.58 | 24.58 | 24.58 | 139 | -0.11(-0.46%) | |
Sep 16, 2021 | 24.78 | 24.78 | 24.61 | 24.70 | 1,127 | -0.23(-0.91%) |
Sep 15, 2021 | 24.98 | 25.01 | 24.92 | 24.92 | 669 | +0.05(+0.21%) |
Sep 14, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 361 | -0.10(-0.41%) |
Sep 13, 2021 | 25.09 | 25.09 | 24.97 | 24.97 | 1,778 | -0.13(-0.53%) |
Sep 10, 2021 | 25.11 | 25.14 | 25.09 | 25.10 | 4,612 | +0.01(+0.05%) |
Sep 09, 2021 | 25.17 | 25.18 | 25.06 | 25.09 | 1,199 | -0.35(-1.36%) |
Sep 08, 2021 | 25.35 | 25.44 | 25.29 | 25.44 | 180,308 | +0.05(+0.18%) |
Sep 07, 2021 | 25.48 | 25.48 | 25.35 | 25.39 | 2,866 | -0.36(-1.40%) |
Sep 03, 2021 | 25.69 | 25.78 | 25.66 | 25.75 | 896 | -0.04(-0.14%) |
Sep 02, 2021 | 25.67 | 25.80 | 25.66 | 25.79 | 8,454 | +0.23(+0.89%) |
Sep 01, 2021 | 25.69 | 25.69 | 25.39 | 25.56 | 3,335 | -0.18(-0.71%) |
Aug 31, 2021 | 25.77 | 25.77 | 25.65 | 25.74 | 2,991 | +0.01(+0.03%) |
Aug 30, 2021 | 25.76 | 25.76 | 25.74 | 25.74 | 684 | +0.09(+0.35%) |
Aug 27, 2021 | 25.65 | 25.69 | 25.65 | 25.65 | 851 | +0.07(+0.26%) |
Aug 26, 2021 | 25.74 | 25.74 | 25.58 | 25.58 | 893 | -0.14(-0.56%) |
Aug 25, 2021 | 25.64 | 25.72 | 25.64 | 25.72 | 616 | -0.07(-0.28%) |
Aug 24, 2021 | 25.75 | 25.80 | 25.75 | 25.80 | 1,845 | -0.13(-0.49%) |
Aug 23, 2021 | 25.99 | 25.99 | 25.91 | 25.92 | 1,310 | +0.26(+1.03%) |
Aug 20, 2021 | 25.67 | 25.77 | 25.63 | 25.66 | 2,719 | -0.01(-0.04%) |
Aug 19, 2021 | 25.78 | 25.78 | 25.61 | 25.67 | 1,460 | -0.05(-0.20%) |
Aug 18, 2021 | 26.02 | 26.10 | 25.72 | 25.72 | 3,112 | -0.28(-1.07%) |
Aug 17, 2021 | 25.84 | 26.05 | 25.83 | 26.00 | 1,088 | +0.20(+0.79%) |
Aug 16, 2021 | 25.77 | 25.83 | 25.76 | 25.79 | 3,752 | +0.06(+0.24%) |
Aug 13, 2021 | 25.89 | 25.89 | 25.68 | 25.73 | 2,394 | +0.06(+0.23%) |
Aug 12, 2021 | 25.53 | 25.68 | 25.53 | 25.68 | 729 | +0.21(+0.84%) |
Aug 11, 2021 | 25.49 | 25.54 | 25.46 | 25.46 | 1,682 | -0.32(-1.22%) |
Aug 10, 2021 | 25.63 | 25.82 | 25.63 | 25.78 | 4,139 | +0.01(+0.04%) |
Aug 09, 2021 | 25.65 | 25.77 | 25.65 | 25.77 | 798 | -0.19(-0.73%) |
Aug 06, 2021 | 25.75 | 26.07 | 25.75 | 25.95 | 1,512 | +0.09(+0.35%) |
Aug 05, 2021 | 25.81 | 25.86 | 25.81 | 25.86 | 467 | -0.04(-0.15%) |
Aug 04, 2021 | 25.71 | 26.10 | 25.71 | 25.90 | 1,330 | +0.19(+0.76%) |
Aug 03, 2021 | 25.62 | 25.71 | 25.59 | 25.71 | 2,664 | +0.16(+0.62%) |