Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.22 | 21.46 | 20.70 | 20.96 | 155,967 | -0.46(-2.15%) |
Oct 28, 2021 | 20.48 | 21.51 | 20.48 | 21.42 | 213,971 | +0.90(+4.39%) |
Oct 27, 2021 | 21.42 | 21.25 | 20.44 | 20.52 | 192,382 | -0.93(-4.34%) |
Oct 26, 2021 | 21.63 | 21.38 | 21.45 | 104,651 | -0.24(-1.11%) | |
Oct 25, 2021 | 21.56 | 22.11 | 21.11 | 21.69 | 153,528 | -0.03(-0.14%) |
Oct 22, 2021 | 21.50 | 21.83 | 20.81 | 21.72 | 174,898 | +0.43(+2.02%) |
Oct 21, 2021 | 21.75 | 22.60 | 20.94 | 21.29 | 326,316 | -0.16(-0.75%) |
Oct 20, 2021 | 21.78 | 22.21 | 21.28 | 21.45 | 139,844 | -0.35(-1.61%) |
Oct 19, 2021 | 21.57 | 22.30 | 21.50 | 21.80 | 134,607 | +0.42(+1.96%) |
Oct 18, 2021 | 21.60 | 22.04 | 20.83 | 21.38 | 171,027 | -0.43(-1.97%) |
Oct 15, 2021 | 23.03 | 23.25 | 21.06 | 21.81 | 222,570 | -0.64(-2.85%) |
Oct 14, 2021 | 22.71 | 22.91 | 21.82 | 22.45 | 294,552 | +0.27(+1.22%) |
Oct 13, 2021 | 22.60 | 22.66 | 21.80 | 22.18 | 395,129 | -0.06(-0.27%) |
Oct 12, 2021 | 22.42 | 23.15 | 21.88 | 22.24 | 274,187 | +0.04(+0.18%) |
Oct 11, 2021 | 22.50 | 22.69 | 22.00 | 22.20 | 198,711 | -0.22(-0.98%) |
Oct 08, 2021 | 23.96 | 23.96 | 22.27 | 22.42 | 195,484 | -1.18(-5.00%) |
Oct 07, 2021 | 23.19 | 24.28 | 23.15 | 23.60 | 226,801 | +0.50(+2.16%) |
Oct 06, 2021 | 23.46 | 24.14 | 23.01 | 23.10 | 180,022 | -0.62(-2.61%) |
Oct 05, 2021 | 23.83 | 24.43 | 23.48 | 23.72 | 236,314 | -0.03(-0.13%) |
Oct 04, 2021 | 24.85 | 24.97 | 23.44 | 23.75 | 205,974 | -1.22(-4.89%) |
Oct 01, 2021 | 24.95 | 25.38 | 24.04 | 24.97 | 215,156 | -0.10(-0.40%) |
Sep 30, 2021 | 24.57 | 25.39 | 24.32 | 25.07 | 157,755 | +0.78(+3.21%) |
Sep 29, 2021 | 25.36 | 25.78 | 24.08 | 24.29 | 216,607 | -0.71(-2.84%) |
Sep 28, 2021 | 25.79 | 26.04 | 24.92 | 25.00 | 182,792 | -0.95(-3.66%) |
Sep 27, 2021 | 25.15 | 26.07 | 25.15 | 25.95 | 239,940 | +0.54(+2.13%) |
Sep 24, 2021 | 26.17 | 26.25 | 25.36 | 25.41 | 218,560 | -0.99(-3.75%) |
Sep 23, 2021 | 25.53 | 26.52 | 25.53 | 26.40 | 249,546 | +0.64(+2.48%) |
Sep 22, 2021 | 26.21 | 26.33 | 25.54 | 25.76 | 239,059 | -0.31(-1.19%) |
Sep 21, 2021 | 25.97 | 26.70 | 25.30 | 26.07 | 340,067 | +0.39(+1.52%) |
Sep 20, 2021 | 24.26 | 25.72 | 23.86 | 25.68 | 297,655 | +0.55(+2.19%) |
Sep 17, 2021 | 26.62 | 26.75 | 23.55 | 25.13 | 1,787,124 | -2.05(-7.54%) |
Sep 16, 2021 | 26.79 | 27.32 | 25.87 | 27.18 | 186,728 | +0.58(+2.18%) |
Sep 15, 2021 | 25.94 | 27.52 | 25.43 | 26.60 | 222,275 | +0.76(+2.94%) |
Sep 14, 2021 | 27.28 | 28.66 | 25.49 | 25.84 | 377,433 | -1.30(-4.79%) |
Sep 13, 2021 | 26.75 | 27.81 | 25.85 | 27.14 | 344,880 | +0.35(+1.31%) |
Sep 10, 2021 | 25.60 | 27.30 | 25.25 | 26.79 | 351,218 | +1.26(+4.94%) |
Sep 09, 2021 | 25.22 | 27.00 | 25.02 | 25.53 | 283,513 | +0.15(+0.59%) |
Sep 08, 2021 | 26.14 | 26.49 | 25.09 | 25.38 | 334,450 | -0.25(-0.98%) |
Sep 07, 2021 | 24.24 | 26.48 | 24.24 | 25.63 | 353,678 | +1.29(+5.30%) |
Sep 03, 2021 | 25.35 | 25.35 | 23.86 | 24.34 | 288,103 | -1.25(-4.88%) |
Sep 02, 2021 | 25.83 | 25.90 | 25.17 | 25.59 | 181,310 | -0.08(-0.31%) |
Sep 01, 2021 | 25.09 | 26.22 | 24.74 | 25.67 | 175,865 | +0.67(+2.68%) |
Aug 31, 2021 | 24.15 | 25.10 | 23.96 | 25.00 | 175,636 | +0.82(+3.39%) |
Aug 30, 2021 | 25.72 | 26.12 | 24.02 | 24.18 | 240,765 | -1.41(-5.51%) |
Aug 27, 2021 | 24.19 | 26.15 | 23.81 | 25.59 | 487,100 | +1.44(+5.96%) |
Aug 26, 2021 | 23.67 | 25.23 | 23.44 | 24.15 | 292,879 | +0.42(+1.77%) |
Aug 25, 2021 | 23.03 | 23.78 | 21.69 | 23.73 | 284,084 | +0.76(+3.31%) |
Aug 24, 2021 | 25.37 | 25.77 | 22.01 | 22.97 | 485,627 | -2.40(-9.46%) |
Aug 23, 2021 | 24.43 | 25.99 | 24.20 | 25.37 | 315,470 | +1.29(+5.36%) |
Aug 20, 2021 | 21.78 | 24.25 | 21.78 | 24.08 | 177,415 | +2.14(+9.75%) |
Aug 19, 2021 | 23.07 | 23.15 | 21.86 | 21.94 | 231,146 | -1.34(-5.76%) |
Aug 18, 2021 | 23.92 | 24.25 | 23.18 | 23.28 | 236,468 | -0.55(-2.31%) |
Aug 17, 2021 | 22.50 | 23.94 | 22.02 | 23.83 | 160,760 | +1.17(+5.16%) |
Aug 16, 2021 | 22.56 | 23.12 | 21.97 | 22.66 | 259,976 | +0.09(+0.40%) |
Aug 13, 2021 | 21.97 | 22.84 | 21.50 | 22.57 | 222,606 | +0.73(+3.34%) |
Aug 12, 2021 | 23.05 | 23.05 | 21.12 | 21.84 | 418,076 | -1.96(-8.24%) |
Aug 11, 2021 | 23.29 | 23.93 | 21.93 | 23.80 | 365,065 | +0.51(+2.19%) |
Aug 10, 2021 | 24.52 | 24.52 | 21.84 | 23.29 | 261,191 | -0.67(-2.80%) |
Aug 09, 2021 | 24.10 | 24.49 | 23.77 | 23.96 | 386,716 | -0.14(-0.58%) |
Aug 06, 2021 | 24.08 | 24.36 | 23.17 | 24.10 | 295,960 | +0.01(+0.04%) |
Aug 05, 2021 | 22.37 | 24.18 | 22.02 | 24.09 | 388,976 | +2.03(+9.20%) |
Aug 04, 2021 | 22.59 | 23.20 | 21.93 | 22.06 | 264,259 | -0.67(-2.95%) |
Aug 03, 2021 | 22.03 | 22.79 | 21.68 | 22.73 | 183,595 | +0.66(+2.99%) |