Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.58 | 23.91 | 23.21 | 23.46 | 478,320 | +0.11(+0.47%) |
Oct 28, 2021 | 23.15 | 23.35 | 377,029 | +0.27(+1.17%) | ||
Oct 27, 2021 | 23.90 | 24.10 | 23.05 | 23.08 | 334,629 | -0.65(-2.74%) |
Oct 26, 2021 | 23.92 | 23.73 | 413,137 | -0.21(-0.88%) | ||
Oct 25, 2021 | 24.23 | 23.94 | 451,391 | -0.21(-0.87%) | ||
Oct 22, 2021 | 24.40 | 24.51 | 23.90 | 24.15 | 359,578 | -0.39(-1.59%) |
Oct 21, 2021 | 25.20 | 25.38 | 24.43 | 24.54 | 260,551 | -0.67(-2.66%) |
Oct 20, 2021 | 25.03 | 25.68 | 24.99 | 25.21 | 478,671 | +0.24(+0.96%) |
Oct 19, 2021 | 24.97 | 24.99 | 24.45 | 24.97 | 350,535 | +0.23(+0.93%) |
Oct 18, 2021 | 25.27 | 25.27 | 24.65 | 24.74 | 290,119 | -0.69(-2.71%) |
Oct 15, 2021 | 25.86 | 26.29 | 25.28 | 25.43 | 336,004 | -0.38(-1.47%) |
Oct 14, 2021 | 25.87 | 26.25 | 25.61 | 25.81 | 351,692 | +0.27(+1.06%) |
Oct 13, 2021 | 25.61 | 25.73 | 24.97 | 25.54 | 406,888 | -0.08(-0.31%) |
Oct 12, 2021 | 25.60 | 26.00 | 25.39 | 25.62 | 277,946 | +0.00(+0.00%) |
Oct 11, 2021 | 25.66 | 25.83 | 25.31 | 25.62 | 207,830 | +0.07(+0.27%) |
Oct 08, 2021 | 25.94 | 26.02 | 25.46 | 25.55 | 190,931 | -0.44(-1.69%) |
Oct 07, 2021 | 26.08 | 26.16 | 26.08 | 25.99 | 324,185 | +0.07(+0.27%) |
Oct 06, 2021 | 25.60 | 26.03 | 25.12 | 25.92 | 298,806 | +0.00(+0.00%) |
Oct 05, 2021 | 25.88 | 26.12 | 25.40 | 25.92 | 498,521 | +0.17(+0.66%) |
Oct 04, 2021 | 25.27 | 26.04 | 25.27 | 25.75 | 493,478 | +0.42(+1.66%) |
Oct 01, 2021 | 25.79 | 25.90 | 25.04 | 25.33 | 334,602 | -0.18(-0.71%) |
Sep 30, 2021 | 25.68 | 25.95 | 25.39 | 25.51 | 487,846 | -0.13(-0.51%) |
Sep 29, 2021 | 25.69 | 25.98 | 25.35 | 25.64 | 344,430 | -0.04(-0.16%) |
Sep 28, 2021 | 25.92 | 26.12 | 25.47 | 25.68 | 313,029 | -0.15(-0.58%) |
Sep 27, 2021 | 26.54 | 26.54 | 25.78 | 25.83 | 405,227 | -0.14(-0.54%) |
Sep 24, 2021 | 26.00 | 26.31 | 25.91 | 25.97 | 236,236 | -0.10(-0.38%) |
Sep 23, 2021 | 26.15 | 26.40 | 26.02 | 26.07 | 252,077 | +0.04(+0.15%) |
Sep 22, 2021 | 25.95 | 26.30 | 25.93 | 26.03 | 294,458 | +0.20(+0.77%) |
Sep 21, 2021 | 26.07 | 26.07 | 25.52 | 25.83 | 383,540 | -0.14(-0.54%) |
Sep 20, 2021 | 25.36 | 26.08 | 25.30 | 25.97 | 500,363 | -0.15(-0.57%) |
Sep 17, 2021 | 24.59 | 26.26 | 24.43 | 26.12 | 1,906,713 | +1.44(+5.83%) |
Sep 16, 2021 | 24.94 | 25.16 | 24.22 | 24.68 | 347,076 | -0.13(-0.52%) |
Sep 15, 2021 | 25.03 | 25.15 | 24.65 | 24.81 | 431,679 | +0.01(+0.04%) |
Sep 14, 2021 | 26.03 | 26.03 | 24.64 | 24.80 | 256,064 | -1.09(-4.21%) |
Sep 13, 2021 | 25.68 | 26.05 | 25.37 | 25.89 | 287,376 | +0.42(+1.65%) |
Sep 10, 2021 | 25.99 | 26.32 | 25.42 | 25.47 | 278,267 | -0.55(-2.11%) |
Sep 09, 2021 | 25.90 | 26.24 | 25.63 | 26.02 | 349,690 | +0.02(+0.08%) |
Sep 08, 2021 | 26.30 | 26.38 | 25.94 | 26.00 | 236,803 | -0.27(-1.03%) |
Sep 07, 2021 | 26.25 | 26.37 | 25.93 | 26.27 | 267,187 | -0.01(-0.04%) |
Sep 03, 2021 | 27.12 | 27.20 | 26.26 | 26.28 | 219,429 | -0.87(-3.20%) |
Sep 02, 2021 | 27.06 | 27.39 | 26.92 | 27.15 | 232,227 | +0.21(+0.78%) |
Sep 01, 2021 | 27.12 | 27.14 | 26.60 | 26.94 | 392,242 | -0.06(-0.22%) |
Aug 31, 2021 | 26.50 | 27.22 | 26.14 | 27.00 | 759,499 | +0.58(+2.20%) |
Aug 30, 2021 | 27.06 | 27.41 | 26.17 | 26.42 | 403,772 | -0.52(-1.93%) |
Aug 27, 2021 | 25.94 | 27.04 | 25.52 | 26.94 | 744,217 | +1.10(+4.26%) |
Aug 26, 2021 | 25.61 | 25.98 | 25.50 | 25.84 | 446,303 | +0.18(+0.70%) |
Aug 25, 2021 | 25.24 | 25.90 | 25.24 | 25.66 | 398,695 | +0.37(+1.46%) |
Aug 24, 2021 | 25.08 | 25.37 | 24.95 | 25.29 | 361,910 | +0.30(+1.20%) |
Aug 23, 2021 | 24.38 | 25.02 | 24.32 | 24.99 | 365,515 | +0.83(+3.44%) |
Aug 20, 2021 | 23.65 | 24.39 | 23.64 | 24.16 | 426,808 | +0.42(+1.77%) |
Aug 19, 2021 | 24.51 | 24.59 | 23.63 | 23.74 | 434,493 | -0.97(-3.93%) |
Aug 18, 2021 | 24.58 | 25.31 | 24.58 | 24.71 | 369,839 | +0.01(+0.04%) |
Aug 17, 2021 | 24.84 | 24.92 | 24.52 | 24.70 | 530,155 | -0.47(-1.87%) |
Aug 16, 2021 | 25.33 | 25.41 | 24.76 | 25.17 | 375,320 | -0.26(-1.02%) |
Aug 13, 2021 | 26.00 | 26.00 | 25.42 | 25.43 | 259,862 | -0.49(-1.89%) |
Aug 12, 2021 | 26.78 | 26.80 | 25.89 | 25.92 | 463,422 | -0.74(-2.78%) |
Aug 11, 2021 | 26.63 | 26.75 | 26.01 | 26.66 | 574,687 | +0.03(+0.11%) |
Aug 10, 2021 | 25.16 | 26.68 | 24.94 | 26.63 | 723,427 | +1.51(+6.01%) |
Aug 09, 2021 | 25.25 | 25.25 | 24.25 | 25.12 | 736,761 | +0.20(+0.80%) |
Aug 06, 2021 | 24.80 | 25.25 | 24.44 | 24.92 | 768,604 | +0.13(+0.52%) |
Aug 05, 2021 | 24.01 | 24.84 | 23.91 | 24.79 | 551,902 | +0.87(+3.64%) |
Aug 04, 2021 | 24.07 | 24.24 | 23.53 | 23.92 | 615,291 | -0.22(-0.91%) |
Aug 03, 2021 | 23.40 | 24.25 | 23.01 | 24.14 | 892,823 | +1.39(+6.11%) |