Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.10 | 24.57 | 24.09 | 24.25 | 19,607 | -0.13(-0.53%) |
Oct 28, 2021 | 24.31 | 24.38 | 24.25 | 24.38 | 22,380 | +0.39(+1.65%) |
Oct 27, 2021 | 24.73 | 24.73 | 23.96 | 23.98 | 84,109 | -0.96(-3.84%) |
Oct 26, 2021 | 25.01 | 24.94 | 42,239 | +0.06(+0.25%) | ||
Oct 25, 2021 | 24.47 | 25.07 | 24.47 | 24.88 | 28,579 | +0.61(+2.53%) |
Oct 22, 2021 | 24.47 | 24.74 | 24.17 | 24.26 | 26,195 | +0.07(+0.31%) |
Oct 21, 2021 | 24.09 | 24.19 | 23.71 | 24.19 | 22,575 | -0.29(-1.19%) |
Oct 20, 2021 | 24.28 | 24.58 | 24.19 | 24.48 | 46,897 | +0.29(+1.19%) |
Oct 19, 2021 | 24.03 | 24.20 | 23.82 | 24.19 | 71,929 | +0.24(+0.98%) |
Oct 18, 2021 | 23.53 | 23.98 | 23.37 | 23.96 | 32,208 | -0.05(-0.22%) |
Oct 15, 2021 | 24.11 | 24.29 | 23.80 | 24.01 | 43,605 | +0.29(+1.23%) |
Oct 14, 2021 | 23.22 | 23.76 | 22.99 | 23.72 | 161,122 | +1.12(+4.95%) |
Oct 13, 2021 | 22.30 | 22.75 | 22.04 | 22.60 | 18,471 | +0.46(+2.08%) |
Oct 12, 2021 | 22.24 | 22.36 | 22.11 | 22.14 | 18,358 | +0.10(+0.46%) |
Oct 11, 2021 | 22.06 | 22.70 | 22.04 | 22.04 | 33,984 | +0.15(+0.68%) |
Oct 08, 2021 | 22.23 | 22.23 | 21.82 | 21.89 | 18,986 | -0.14(-0.65%) |
Oct 07, 2021 | 22.00 | 22.38 | 22.00 | 22.04 | 19,035 | +0.67(+3.15%) |
Oct 06, 2021 | 21.26 | 21.36 | 20.59 | 21.36 | 67,652 | -0.32(-1.49%) |
Oct 05, 2021 | 21.45 | 21.86 | 21.24 | 21.68 | 43,106 | +0.38(+1.81%) |
Oct 04, 2021 | 21.82 | 21.82 | 21.14 | 21.30 | 35,707 | -0.23(-1.08%) |
Oct 01, 2021 | 21.10 | 21.69 | 20.78 | 21.53 | 38,541 | +0.64(+3.06%) |
Sep 30, 2021 | 21.75 | 21.76 | 20.89 | 20.89 | 11,936 | -0.62(-2.90%) |
Sep 29, 2021 | 21.70 | 21.77 | 21.52 | 21.52 | 16,574 | -0.25(-1.13%) |
Sep 28, 2021 | 22.15 | 22.15 | 21.70 | 21.76 | 23,961 | -0.54(-2.40%) |
Sep 27, 2021 | 21.83 | 22.44 | 21.83 | 22.30 | 44,120 | +0.57(+2.61%) |
Sep 24, 2021 | 21.52 | 21.90 | 21.52 | 21.73 | 17,742 | +0.01(+0.07%) |
Sep 23, 2021 | 21.46 | 22.01 | 21.46 | 21.72 | 23,612 | +0.64(+3.03%) |
Sep 22, 2021 | 21.37 | 21.51 | 21.06 | 21.08 | 22,643 | +0.43(+2.07%) |
Sep 21, 2021 | 20.99 | 20.99 | 20.42 | 20.65 | 21,491 | -0.06(-0.28%) |
Sep 20, 2021 | 20.75 | 20.96 | 20.15 | 20.71 | 88,366 | -1.09(-4.99%) |
Sep 17, 2021 | 22.61 | 22.61 | 21.65 | 21.80 | 56,127 | -0.95(-4.17%) |
Sep 16, 2021 | 23.12 | 23.12 | 22.74 | 22.74 | 6,614 | -0.57(-2.45%) |
Sep 15, 2021 | 23.21 | 23.37 | 22.96 | 23.32 | 6,634 | +0.70(+3.10%) |
Sep 14, 2021 | 23.15 | 23.15 | 22.61 | 22.61 | 17,715 | -0.58(-2.50%) |
Sep 13, 2021 | 23.52 | 23.52 | 22.93 | 23.19 | 27,923 | -0.02(-0.08%) |
Sep 10, 2021 | 23.82 | 23.82 | 23.16 | 23.21 | 89,077 | -0.12(-0.52%) |
Sep 09, 2021 | 23.47 | 23.63 | 23.33 | 23.33 | 54,896 | +0.10(+0.42%) |
Sep 08, 2021 | 23.45 | 23.57 | 23.08 | 23.23 | 15,656 | -0.48(-2.01%) |
Sep 07, 2021 | 23.82 | 23.82 | 23.67 | 23.71 | 7,325 | -0.22(-0.93%) |
Sep 03, 2021 | 24.13 | 24.25 | 23.92 | 23.93 | 32,000 | -0.27(-1.11%) |
Sep 02, 2021 | 23.97 | 24.40 | 23.97 | 24.20 | 13,456 | +0.31(+1.29%) |
Sep 01, 2021 | 24.04 | 24.07 | 23.49 | 23.89 | 25,397 | -0.18(-0.76%) |
Aug 31, 2021 | 24.12 | 24.14 | 24.01 | 24.08 | 6,675 | -0.26(-1.08%) |
Aug 30, 2021 | 24.64 | 24.64 | 24.34 | 24.34 | 16,030 | -0.11(-0.45%) |
Aug 27, 2021 | 24.08 | 24.61 | 24.08 | 24.45 | 45,034 | +0.79(+3.34%) |
Aug 26, 2021 | 24.07 | 24.07 | 23.65 | 23.66 | 36,759 | -0.39(-1.63%) |
Aug 25, 2021 | 23.98 | 24.21 | 23.69 | 24.05 | 19,116 | +0.13(+0.55%) |
Aug 24, 2021 | 24.09 | 24.09 | 23.85 | 23.92 | 9,452 | +0.41(+1.73%) |
Aug 23, 2021 | 23.18 | 23.65 | 23.18 | 23.51 | 34,976 | +0.61(+2.68%) |
Aug 20, 2021 | 22.83 | 22.90 | 22.80 | 22.90 | 9,489 | +0.17(+0.76%) |
Aug 19, 2021 | 22.93 | 22.93 | 22.61 | 22.73 | 29,316 | -0.67(-2.87%) |
Aug 18, 2021 | 23.94 | 24.07 | 23.40 | 23.40 | 14,808 | -0.66(-2.74%) |
Aug 17, 2021 | 24.21 | 24.23 | 23.47 | 24.06 | 83,843 | -0.70(-2.82%) |
Aug 16, 2021 | 24.87 | 24.87 | 24.38 | 24.76 | 23,546 | -0.39(-1.54%) |
Aug 13, 2021 | 25.28 | 25.28 | 25.06 | 25.15 | 41,988 | +0.04(+0.18%) |
Aug 12, 2021 | 25.24 | 25.24 | 24.57 | 25.10 | 50,592 | -0.07(-0.29%) |
Aug 11, 2021 | 24.95 | 25.18 | 24.69 | 25.17 | 46,142 | +0.67(+2.75%) |
Aug 10, 2021 | 23.63 | 24.58 | 23.63 | 24.50 | 71,865 | +0.84(+3.55%) |
Aug 09, 2021 | 23.67 | 23.72 | 23.44 | 23.66 | 23,708 | -0.20(-0.83%) |
Aug 06, 2021 | 23.79 | 23.87 | 23.41 | 23.86 | 20,204 | +0.70(+3.03%) |
Aug 05, 2021 | 23.65 | 23.65 | 23.13 | 23.16 | 17,459 | -0.12(-0.51%) |
Aug 04, 2021 | 23.77 | 23.77 | 23.27 | 23.27 | 18,186 | -0.60(-2.53%) |
Aug 03, 2021 | 23.47 | 23.88 | 23.01 | 23.88 | 29,523 | +0.45(+1.92%) |