Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.62 | 24.86 | 24.17 | 24.34 | 293,249 | -0.44(-1.78%) |
Oct 28, 2021 | 24.26 | 24.80 | 24.20 | 24.78 | 225,484 | +0.81(+3.38%) |
Oct 27, 2021 | 23.58 | 24.32 | 23.34 | 23.97 | 366,103 | +0.20(+0.84%) |
Oct 26, 2021 | 24.83 | 23.57 | 23.77 | 510,253 | -1.34(-5.34%) | |
Oct 25, 2021 | 24.66 | 25.17 | 24.43 | 25.11 | 347,488 | +0.50(+2.03%) |
Oct 22, 2021 | 25.29 | 25.54 | 24.57 | 24.61 | 293,957 | -0.73(-2.88%) |
Oct 21, 2021 | 25.08 | 25.52 | 24.98 | 25.34 | 367,378 | +0.08(+0.32%) |
Oct 20, 2021 | 25.00 | 25.71 | 24.75 | 25.26 | 304,383 | -0.05(-0.20%) |
Oct 19, 2021 | 25.19 | 25.46 | 24.93 | 25.31 | 315,355 | +0.14(+0.56%) |
Oct 18, 2021 | 25.63 | 25.96 | 25.02 | 25.17 | 375,850 | -0.68(-2.63%) |
Oct 15, 2021 | 26.33 | 26.58 | 25.85 | 25.85 | 421,968 | +0.18(+0.70%) |
Oct 14, 2021 | 25.74 | 25.87 | 25.36 | 25.67 | 216,196 | +0.38(+1.50%) |
Oct 13, 2021 | 25.49 | 25.51 | 24.87 | 25.29 | 281,663 | -0.18(-0.71%) |
Oct 12, 2021 | 25.63 | 25.99 | 25.39 | 25.47 | 592,230 | -0.09(-0.35%) |
Oct 11, 2021 | 25.55 | 26.04 | 25.43 | 25.56 | 402,162 | +0.05(+0.20%) |
Oct 08, 2021 | 24.86 | 25.59 | 24.71 | 25.51 | 468,759 | +0.70(+2.82%) |
Oct 07, 2021 | 24.34 | 25.07 | 24.23 | 24.81 | 755,671 | +0.80(+3.33%) |
Oct 06, 2021 | 23.70 | 24.34 | 23.46 | 24.01 | 727,780 | -0.06(-0.25%) |
Oct 05, 2021 | 23.21 | 24.23 | 22.81 | 24.07 | 886,736 | +0.81(+3.48%) |
Oct 04, 2021 | 23.62 | 24.24 | 23.07 | 23.26 | 1,399,647 | +0.70(+3.10%) |
Oct 01, 2021 | 21.51 | 22.77 | 21.42 | 22.56 | 700,195 | +1.25(+5.87%) |
Sep 30, 2021 | 21.91 | 22.03 | 21.11 | 21.31 | 477,072 | -0.45(-2.07%) |
Sep 29, 2021 | 21.97 | 21.98 | 21.41 | 21.76 | 403,296 | -0.10(-0.46%) |
Sep 28, 2021 | 22.92 | 23.14 | 21.86 | 21.86 | 626,388 | -1.03(-4.50%) |
Sep 27, 2021 | 22.00 | 23.19 | 21.96 | 22.89 | 1,031,462 | +0.88(+4.00%) |
Sep 24, 2021 | 22.10 | 22.58 | 21.96 | 22.01 | 635,861 | -0.10(-0.45%) |
Sep 23, 2021 | 21.68 | 22.43 | 21.60 | 22.11 | 369,907 | +0.71(+3.32%) |
Sep 22, 2021 | 21.21 | 21.79 | 21.17 | 21.40 | 379,077 | +0.59(+2.84%) |
Sep 21, 2021 | 21.16 | 21.25 | 20.58 | 20.81 | 511,053 | -0.22(-1.05%) |
Sep 20, 2021 | 21.63 | 21.64 | 20.50 | 21.03 | 944,329 | -1.30(-5.82%) |
Sep 17, 2021 | 22.20 | 22.53 | 21.51 | 22.33 | 2,045,020 | +0.15(+0.68%) |
Sep 16, 2021 | 22.00 | 22.54 | 21.80 | 22.18 | 1,118,707 | +0.12(+0.54%) |
Sep 15, 2021 | 21.65 | 22.08 | 21.50 | 22.06 | 1,142,202 | +0.36(+1.66%) |
Sep 14, 2021 | 22.44 | 22.56 | 21.40 | 21.70 | 504,332 | -0.64(-2.86%) |
Sep 13, 2021 | 21.94 | 22.35 | 21.75 | 22.34 | 545,526 | +0.59(+2.71%) |
Sep 10, 2021 | 22.42 | 22.77 | 21.71 | 21.75 | 484,561 | -0.45(-2.03%) |
Sep 09, 2021 | 22.63 | 22.75 | 22.16 | 22.20 | 593,724 | -0.62(-2.72%) |
Sep 08, 2021 | 23.25 | 23.42 | 22.65 | 22.82 | 474,199 | -0.68(-2.89%) |
Sep 07, 2021 | 23.84 | 24.18 | 23.49 | 23.50 | 520,148 | -0.53(-2.21%) |
Sep 03, 2021 | 24.05 | 24.24 | 23.65 | 24.03 | 348,755 | -0.05(-0.21%) |
Sep 02, 2021 | 23.99 | 24.26 | 23.75 | 24.08 | 333,394 | +0.24(+1.01%) |
Sep 01, 2021 | 23.65 | 24.06 | 23.23 | 23.84 | 365,613 | +0.12(+0.51%) |
Aug 31, 2021 | 23.92 | 24.05 | 23.44 | 23.72 | 471,412 | -0.22(-0.92%) |
Aug 30, 2021 | 24.35 | 24.35 | 23.82 | 23.94 | 250,965 | -0.29(-1.20%) |
Aug 27, 2021 | 23.47 | 24.39 | 23.47 | 24.23 | 324,556 | +0.76(+3.24%) |
Aug 26, 2021 | 23.90 | 24.02 | 23.36 | 23.47 | 216,763 | -0.69(-2.86%) |
Aug 25, 2021 | 23.87 | 24.23 | 23.66 | 24.16 | 391,831 | +0.40(+1.68%) |
Aug 24, 2021 | 23.20 | 23.83 | 23.20 | 23.76 | 312,373 | +0.66(+2.86%) |
Aug 23, 2021 | 23.13 | 23.26 | 22.77 | 23.10 | 265,049 | +0.15(+0.65%) |
Aug 20, 2021 | 22.91 | 23.12 | 22.55 | 22.95 | 354,524 | -0.05(-0.22%) |
Aug 19, 2021 | 23.25 | 23.47 | 22.73 | 23.00 | 451,086 | -0.66(-2.79%) |
Aug 18, 2021 | 24.11 | 24.46 | 23.65 | 23.66 | 234,876 | -0.65(-2.67%) |
Aug 17, 2021 | 24.51 | 24.51 | 23.93 | 24.31 | 328,898 | -0.59(-2.37%) |
Aug 16, 2021 | 25.20 | 25.34 | 24.76 | 24.90 | 311,177 | -0.65(-2.54%) |
Aug 13, 2021 | 26.03 | 26.09 | 25.45 | 25.55 | 304,278 | -0.19(-0.74%) |
Aug 12, 2021 | 25.92 | 25.99 | 25.55 | 25.74 | 362,293 | -0.05(-0.19%) |
Aug 11, 2021 | 24.82 | 25.81 | 24.52 | 25.79 | 400,157 | +0.99(+3.99%) |
Aug 10, 2021 | 24.41 | 24.83 | 24.29 | 24.80 | 289,266 | +0.34(+1.39%) |
Aug 09, 2021 | 24.71 | 24.92 | 24.39 | 24.46 | 405,634 | -0.40(-1.61%) |
Aug 06, 2021 | 24.51 | 24.89 | 24.14 | 24.86 | 382,830 | +0.83(+3.45%) |
Aug 05, 2021 | 24.25 | 24.75 | 23.91 | 24.03 | 402,172 | +0.10(+0.42%) |
Aug 04, 2021 | 24.50 | 24.75 | 23.59 | 23.93 | 584,347 | -0.05(-0.21%) |
Aug 03, 2021 | 23.97 | 24.12 | 23.42 | 23.98 | 574,598 | +0.16(+0.67%) |