Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.71 | 21.96 | 21.56 | 21.68 | 242,151 | -0.10(-0.46%) |
Oct 28, 2021 | 21.77 | 22.01 | 21.48 | 21.78 | 473,366 | +0.20(+0.93%) |
Oct 27, 2021 | 22.14 | 22.14 | 21.43 | 21.58 | 759,775 | -0.70(-3.14%) |
Oct 26, 2021 | 23.66 | 22.18 | 22.28 | 190,438 | -0.22(-0.98%) | |
Oct 25, 2021 | 22.32 | 22.87 | 22.20 | 22.50 | 232,179 | +0.17(+0.76%) |
Oct 22, 2021 | 23.61 | 23.61 | 22.24 | 22.33 | 203,825 | -0.16(-0.71%) |
Oct 21, 2021 | 22.79 | 23.29 | 22.34 | 22.49 | 115,733 | -0.34(-1.49%) |
Oct 20, 2021 | 22.42 | 23.11 | 22.42 | 22.83 | 119,377 | +0.13(+0.57%) |
Oct 19, 2021 | 22.80 | 23.10 | 22.46 | 22.70 | 167,749 | +0.05(+0.22%) |
Oct 18, 2021 | 23.01 | 23.20 | 22.57 | 22.65 | 315,777 | -0.60(-2.58%) |
Oct 15, 2021 | 22.83 | 23.53 | 22.73 | 23.25 | 533,976 | +0.84(+3.75%) |
Oct 14, 2021 | 21.95 | 22.85 | 21.95 | 22.41 | 628,640 | +0.80(+3.70%) |
Oct 13, 2021 | 21.52 | 21.85 | 21.40 | 21.61 | 400,499 | +0.15(+0.70%) |
Oct 12, 2021 | 21.59 | 21.80 | 21.24 | 21.46 | 213,672 | -0.09(-0.42%) |
Oct 11, 2021 | 22.53 | 22.53 | 21.51 | 21.55 | 187,933 | -0.97(-4.31%) |
Oct 08, 2021 | 23.04 | 23.23 | 22.49 | 22.52 | 153,859 | -0.59(-2.55%) |
Oct 07, 2021 | 23.12 | 23.51 | 23.00 | 23.11 | 211,709 | +0.21(+0.92%) |
Oct 06, 2021 | 22.91 | 23.09 | 22.57 | 22.90 | 350,803 | -0.27(-1.17%) |
Oct 05, 2021 | 23.22 | 23.66 | 23.06 | 23.17 | 178,515 | +0.02(+0.09%) |
Oct 04, 2021 | 23.81 | 24.08 | 23.08 | 23.15 | 153,258 | -0.74(-3.10%) |
Oct 01, 2021 | 23.84 | 24.24 | 23.52 | 23.89 | 252,572 | +0.21(+0.89%) |
Sep 30, 2021 | 23.87 | 24.19 | 23.34 | 23.68 | 452,753 | -0.11(-0.46%) |
Sep 29, 2021 | 23.69 | 24.20 | 23.48 | 23.79 | 225,726 | +0.14(+0.59%) |
Sep 28, 2021 | 24.27 | 24.39 | 23.55 | 23.65 | 119,682 | -0.78(-3.19%) |
Sep 27, 2021 | 23.87 | 24.66 | 23.67 | 24.43 | 154,815 | +0.49(+2.05%) |
Sep 24, 2021 | 23.85 | 24.43 | 23.16 | 23.94 | 175,732 | -0.17(-0.71%) |
Sep 23, 2021 | 26.34 | 26.34 | 23.45 | 24.11 | 287,813 | +0.66(+2.81%) |
Sep 22, 2021 | 23.01 | 23.68 | 22.63 | 23.45 | 413,457 | +0.74(+3.26%) |
Sep 21, 2021 | 23.43 | 23.66 | 22.64 | 22.71 | 216,182 | -0.51(-2.20%) |
Sep 20, 2021 | 23.92 | 23.98 | 22.78 | 23.22 | 197,559 | -1.17(-4.80%) |
Sep 17, 2021 | 25.37 | 25.37 | 23.81 | 24.39 | 648,803 | -0.85(-3.37%) |
Sep 16, 2021 | 24.55 | 25.46 | 24.42 | 25.24 | 574,438 | +0.65(+2.64%) |
Sep 15, 2021 | 24.47 | 24.81 | 24.06 | 24.59 | 265,353 | +0.21(+0.86%) |
Sep 14, 2021 | 25.03 | 25.10 | 24.12 | 24.38 | 223,484 | -0.46(-1.85%) |
Sep 13, 2021 | 25.32 | 25.85 | 24.80 | 24.84 | 96,580 | -0.32(-1.27%) |
Sep 10, 2021 | 25.78 | 25.88 | 25.07 | 25.16 | 187,304 | -0.51(-1.99%) |
Sep 09, 2021 | 25.25 | 25.89 | 25.21 | 25.67 | 160,923 | +0.41(+1.62%) |
Sep 08, 2021 | 24.79 | 25.49 | 24.54 | 25.26 | 268,713 | +0.38(+1.53%) |
Sep 07, 2021 | 25.20 | 25.46 | 24.78 | 24.88 | 161,485 | -0.34(-1.35%) |
Sep 03, 2021 | 25.06 | 25.39 | 25.06 | 25.22 | 137,176 | +0.03(+0.12%) |
Sep 02, 2021 | 25.64 | 25.95 | 25.16 | 25.19 | 113,586 | -0.41(-1.60%) |
Sep 01, 2021 | 25.53 | 25.77 | 25.24 | 25.60 | 92,372 | +0.16(+0.63%) |
Aug 31, 2021 | 25.95 | 26.20 | 25.39 | 25.44 | 181,430 | -0.45(-1.74%) |
Aug 30, 2021 | 25.94 | 26.77 | 25.47 | 25.89 | 374,600 | +0.16(+0.62%) |
Aug 27, 2021 | 24.95 | 25.87 | 24.93 | 25.73 | 236,054 | +0.80(+3.21%) |
Aug 26, 2021 | 25.37 | 25.67 | 24.86 | 24.93 | 115,774 | -0.44(-1.73%) |
Aug 25, 2021 | 25.78 | 26.17 | 25.20 | 25.37 | 134,321 | -0.34(-1.32%) |
Aug 24, 2021 | 25.32 | 26.33 | 25.20 | 25.71 | 182,717 | +0.41(+1.62%) |
Aug 23, 2021 | 25.47 | 25.71 | 25.16 | 25.30 | 155,307 | +0.10(+0.40%) |
Aug 20, 2021 | 25.21 | 25.59 | 24.65 | 25.20 | 140,334 | -0.15(-0.59%) |
Aug 19, 2021 | 25.81 | 26.05 | 24.92 | 25.35 | 220,009 | -0.61(-2.35%) |
Aug 18, 2021 | 26.31 | 27.87 | 25.81 | 25.96 | 175,107 | -0.33(-1.26%) |
Aug 17, 2021 | 26.52 | 26.87 | 26.19 | 26.29 | 152,740 | -0.38(-1.42%) |
Aug 16, 2021 | 26.33 | 26.77 | 26.01 | 26.67 | 277,393 | +0.18(+0.68%) |
Aug 13, 2021 | 25.86 | 26.71 | 25.50 | 26.49 | 208,174 | +0.68(+2.63%) |
Aug 12, 2021 | 26.04 | 26.31 | 25.73 | 25.81 | 364,131 | -0.35(-1.34%) |
Aug 11, 2021 | 26.52 | 26.73 | 25.87 | 26.16 | 133,579 | -0.34(-1.28%) |
Aug 10, 2021 | 26.73 | 26.77 | 26.05 | 26.50 | 188,010 | -0.38(-1.41%) |
Aug 09, 2021 | 27.28 | 27.33 | 26.70 | 26.88 | 104,586 | -0.45(-1.65%) |
Aug 06, 2021 | 26.75 | 27.52 | 26.55 | 27.33 | 109,606 | +0.76(+2.86%) |
Aug 05, 2021 | 26.91 | 27.22 | 26.44 | 26.57 | 123,448 | -0.21(-0.78%) |
Aug 04, 2021 | 27.45 | 27.49 | 26.54 | 26.78 | 140,243 | -0.75(-2.72%) |
Aug 03, 2021 | 28.39 | 28.55 | 27.08 | 27.53 | 150,543 | -1.06(-3.71%) |