Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.11 | 23.22 | 23.05 | 23.08 | 46,798 | -0.19(-0.82%) |
Oct 28, 2021 | 22.95 | 23.27 | 22.88 | 23.27 | 31,050 | -0.21(-0.89%) |
Oct 27, 2021 | 23.44 | 23.66 | 23.27 | 23.48 | 33,584 | -0.14(-0.59%) |
Oct 26, 2021 | 23.48 | 23.62 | 185,036 | +0.17(+0.72%) | ||
Oct 25, 2021 | 23.32 | 23.47 | 23.13 | 23.45 | 17,792 | +0.06(+0.26%) |
Oct 22, 2021 | 23.50 | 23.57 | 23.00 | 23.39 | 24,766 | +0.39(+1.70%) |
Oct 21, 2021 | 23.04 | 23.09 | 22.85 | 23.00 | 18,335 | +0.25(+1.10%) |
Oct 20, 2021 | 22.14 | 22.92 | 22.14 | 22.75 | 51,139 | +0.98(+4.50%) |
Oct 19, 2021 | 22.30 | 22.38 | 21.31 | 21.77 | 191,271 | -0.80(-3.54%) |
Oct 18, 2021 | 23.15 | 23.34 | 22.57 | 22.57 | 71,635 | -0.60(-2.59%) |
Oct 15, 2021 | 24.24 | 24.24 | 23.10 | 23.17 | 56,449 | -1.21(-4.96%) |
Oct 14, 2021 | 23.69 | 24.39 | 23.69 | 24.38 | 60,592 | +0.98(+4.19%) |
Oct 13, 2021 | 23.40 | 23.49 | 23.00 | 23.40 | 29,991 | +0.00(+0.00%) |
Oct 12, 2021 | 23.25 | 23.45 | 23.20 | 23.40 | 12,048 | +0.15(+0.65%) |
Oct 11, 2021 | 23.30 | 23.60 | 23.25 | 23.25 | 56,515 | +0.45(+1.97%) |
Oct 08, 2021 | 23.56 | 23.56 | 22.80 | 22.80 | 70,449 | -1.05(-4.40%) |
Oct 07, 2021 | 23.77 | 23.95 | 23.00 | 23.85 | 83,741 | +0.16(+0.68%) |
Oct 06, 2021 | 23.54 | 23.87 | 23.20 | 23.69 | 146,752 | -1.77(-6.95%) |
Oct 05, 2021 | 25.43 | 25.80 | 25.34 | 25.46 | 65,136 | +0.33(+1.31%) |
Oct 04, 2021 | 25.14 | 25.41 | 24.88 | 25.13 | 34,503 | +0.18(+0.72%) |
Oct 01, 2021 | 25.06 | 25.17 | 24.47 | 24.95 | 40,736 | +0.70(+2.89%) |
Sep 30, 2021 | 24.12 | 24.44 | 24.00 | 24.25 | 35,060 | -0.45(-1.82%) |
Sep 29, 2021 | 24.48 | 24.88 | 24.37 | 24.70 | 50,937 | +0.16(+0.65%) |
Sep 28, 2021 | 25.48 | 25.48 | 24.40 | 24.54 | 63,886 | -1.08(-4.22%) |
Sep 27, 2021 | 25.44 | 25.66 | 25.25 | 25.62 | 63,909 | +0.35(+1.39%) |
Sep 24, 2021 | 24.55 | 25.29 | 24.55 | 25.27 | 79,411 | +1.37(+5.73%) |
Sep 23, 2021 | 24.10 | 24.10 | 23.75 | 23.90 | 63,093 | -0.06(-0.25%) |
Sep 22, 2021 | 23.77 | 23.98 | 23.70 | 23.96 | 17,834 | +0.18(+0.76%) |
Sep 21, 2021 | 23.75 | 23.84 | 23.63 | 23.78 | 38,227 | -0.17(-0.71%) |
Sep 20, 2021 | 23.48 | 24.08 | 23.48 | 23.95 | 56,567 | +0.36(+1.53%) |
Sep 17, 2021 | 23.60 | 23.70 | 23.42 | 23.59 | 13,117 | +0.19(+0.81%) |
Sep 16, 2021 | 23.36 | 23.41 | 23.01 | 23.40 | 52,236 | -0.10(-0.43%) |
Sep 15, 2021 | 23.87 | 24.11 | 23.44 | 23.50 | 53,367 | -0.07(-0.30%) |
Sep 14, 2021 | 23.83 | 23.83 | 23.40 | 23.57 | 48,173 | -0.75(-3.08%) |
Sep 13, 2021 | 24.61 | 24.61 | 24.05 | 24.32 | 20,598 | +0.20(+0.83%) |
Sep 10, 2021 | 24.35 | 24.35 | 23.91 | 24.12 | 53,010 | -0.61(-2.47%) |
Sep 09, 2021 | 24.79 | 24.95 | 24.62 | 24.73 | 35,891 | -0.18(-0.72%) |
Sep 08, 2021 | 24.78 | 24.91 | 24.64 | 24.91 | 36,962 | +0.30(+1.22%) |
Sep 07, 2021 | 24.78 | 24.83 | 24.45 | 24.61 | 87,383 | +0.11(+0.45%) |
Sep 03, 2021 | 24.54 | 24.65 | 24.25 | 24.50 | 80,757 | +0.25(+1.03%) |
Sep 02, 2021 | 24.27 | 24.37 | 24.12 | 24.25 | 56,211 | +0.45(+1.89%) |
Sep 01, 2021 | 23.88 | 23.92 | 23.50 | 23.80 | 47,917 | -0.11(-0.46%) |
Aug 31, 2021 | 23.85 | 24.05 | 23.84 | 23.91 | 43,830 | -0.14(-0.58%) |
Aug 30, 2021 | 23.96 | 24.09 | 23.78 | 24.05 | 65,932 | +0.33(+1.39%) |
Aug 27, 2021 | 22.84 | 23.73 | 22.84 | 23.72 | 42,468 | +1.31(+5.85%) |
Aug 26, 2021 | 22.52 | 22.67 | 22.41 | 22.41 | 25,871 | +0.07(+0.31%) |
Aug 25, 2021 | 22.29 | 22.37 | 22.07 | 22.34 | 41,149 | -0.12(-0.53%) |
Aug 24, 2021 | 22.18 | 22.48 | 22.18 | 22.46 | 42,874 | +0.60(+2.74%) |
Aug 23, 2021 | 22.00 | 22.00 | 21.62 | 21.86 | 27,174 | +0.55(+2.58%) |
Aug 20, 2021 | 21.19 | 21.66 | 21.15 | 21.31 | 35,952 | +0.09(+0.42%) |
Aug 19, 2021 | 21.79 | 21.79 | 20.76 | 21.22 | 41,627 | -1.13(-5.06%) |
Aug 18, 2021 | 22.79 | 22.79 | 21.91 | 22.35 | 16,797 | -0.22(-0.97%) |
Aug 17, 2021 | 22.93 | 22.93 | 22.45 | 22.57 | 20,944 | -0.19(-0.83%) |
Aug 16, 2021 | 22.73 | 22.99 | 22.73 | 22.76 | 99,624 | +0.95(+4.36%) |
Aug 13, 2021 | 22.13 | 22.13 | 21.81 | 21.81 | 18,479 | -0.34(-1.53%) |
Aug 12, 2021 | 22.88 | 22.88 | 22.11 | 22.15 | 24,941 | -0.85(-3.70%) |
Aug 11, 2021 | 22.69 | 23.00 | 22.64 | 23.00 | 70,091 | +0.37(+1.63%) |
Aug 10, 2021 | 22.52 | 22.72 | 22.48 | 22.63 | 55,451 | +0.11(+0.49%) |
Aug 09, 2021 | 22.56 | 22.56 | 22.24 | 22.52 | 40,682 | +0.00(+0.00%) |
Aug 06, 2021 | 22.45 | 22.54 | 22.25 | 22.52 | 55,029 | +0.28(+1.26%) |
Aug 05, 2021 | 21.90 | 22.26 | 21.66 | 22.24 | 35,991 | +0.28(+1.28%) |
Aug 04, 2021 | 21.61 | 21.96 | 21.58 | 21.96 | 47,688 | +0.54(+2.52%) |
Aug 03, 2021 | 21.56 | 21.70 | 21.33 | 21.42 | 25,377 | -0.02(-0.10%) |