Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.14 | 25.42 | 24.81 | 24.89 | 243,685 | -0.42(-1.66%) |
Oct 28, 2021 | 24.71 | 25.42 | 24.71 | 25.31 | 296,684 | +0.61(+2.47%) |
Oct 27, 2021 | 24.85 | 24.95 | 24.31 | 24.70 | 251,684 | -0.21(-0.84%) |
Oct 26, 2021 | 24.73 | 24.93 | 24.91 | 232,892 | +0.33(+1.34%) | |
Oct 25, 2021 | 24.05 | 24.61 | 23.84 | 24.58 | 186,695 | +0.48(+1.99%) |
Oct 22, 2021 | 24.12 | 24.54 | 24.01 | 24.10 | 163,494 | -0.10(-0.41%) |
Oct 21, 2021 | 23.83 | 24.22 | 23.73 | 24.20 | 167,980 | +0.36(+1.51%) |
Oct 20, 2021 | 23.93 | 24.33 | 23.71 | 23.84 | 205,939 | -0.04(-0.17%) |
Oct 19, 2021 | 24.07 | 24.58 | 23.68 | 23.88 | 331,291 | -0.11(-0.46%) |
Oct 18, 2021 | 24.03 | 24.19 | 23.73 | 23.99 | 211,544 | -0.14(-0.58%) |
Oct 15, 2021 | 24.88 | 24.88 | 24.07 | 24.13 | 268,952 | -0.30(-1.23%) |
Oct 14, 2021 | 24.28 | 24.49 | 24.16 | 24.43 | 213,677 | +0.30(+1.24%) |
Oct 13, 2021 | 24.27 | 24.35 | 24.00 | 24.13 | 234,202 | -0.19(-0.78%) |
Oct 12, 2021 | 24.72 | 24.74 | 24.25 | 24.32 | 282,604 | -0.25(-1.02%) |
Oct 11, 2021 | 24.48 | 24.76 | 24.06 | 24.57 | 401,299 | -0.03(-0.12%) |
Oct 08, 2021 | 25.27 | 25.43 | 24.58 | 24.60 | 447,180 | -0.79(-3.11%) |
Oct 07, 2021 | 26.03 | 26.07 | 25.36 | 25.39 | 575,781 | -0.36(-1.40%) |
Oct 06, 2021 | 25.51 | 25.87 | 25.02 | 25.75 | 291,689 | -0.13(-0.50%) |
Oct 05, 2021 | 26.00 | 26.27 | 25.76 | 25.88 | 263,713 | -0.04(-0.15%) |
Oct 04, 2021 | 26.17 | 26.50 | 25.81 | 25.92 | 195,692 | -0.28(-1.07%) |
Oct 01, 2021 | 25.99 | 26.45 | 25.73 | 26.20 | 251,264 | +0.39(+1.51%) |
Sep 30, 2021 | 26.54 | 26.54 | 25.81 | 25.81 | 321,138 | -0.65(-2.46%) |
Sep 29, 2021 | 26.31 | 26.58 | 26.15 | 26.46 | 246,689 | +0.18(+0.68%) |
Sep 28, 2021 | 26.26 | 26.86 | 26.06 | 26.28 | 350,525 | +0.00(+0.00%) |
Sep 27, 2021 | 25.20 | 26.42 | 25.08 | 26.28 | 1,509,672 | +1.11(+4.41%) |
Sep 24, 2021 | 25.21 | 25.57 | 24.79 | 25.17 | 529,223 | -0.16(-0.63%) |
Sep 23, 2021 | 25.30 | 25.66 | 25.16 | 25.33 | 411,712 | +0.20(+0.80%) |
Sep 22, 2021 | 24.85 | 25.33 | 24.56 | 25.13 | 420,967 | +0.40(+1.62%) |
Sep 21, 2021 | 25.36 | 25.41 | 24.68 | 24.73 | 409,570 | -0.51(-2.02%) |
Sep 20, 2021 | 25.44 | 25.59 | 24.86 | 25.24 | 484,978 | -0.57(-2.21%) |
Sep 17, 2021 | 26.01 | 26.15 | 25.66 | 25.81 | 1,154,056 | -0.29(-1.11%) |
Sep 16, 2021 | 25.82 | 26.29 | 25.82 | 26.10 | 342,236 | +0.05(+0.19%) |
Sep 15, 2021 | 26.43 | 26.70 | 25.95 | 26.05 | 468,068 | -0.32(-1.21%) |
Sep 14, 2021 | 26.52 | 26.61 | 26.02 | 26.37 | 391,322 | +0.03(+0.11%) |
Sep 13, 2021 | 27.19 | 27.19 | 26.05 | 26.34 | 494,552 | -0.57(-2.12%) |
Sep 10, 2021 | 26.70 | 27.51 | 26.56 | 26.91 | 4,514,815 | +0.46(+1.74%) |
Sep 09, 2021 | 26.09 | 26.63 | 25.72 | 26.45 | 702,800 | +0.43(+1.65%) |
Sep 08, 2021 | 25.99 | 26.30 | 25.61 | 26.02 | 1,521,924 | -0.10(-0.38%) |
Sep 07, 2021 | 26.58 | 26.67 | 26.01 | 26.12 | 497,978 | -0.45(-1.69%) |
Sep 03, 2021 | 27.19 | 27.33 | 26.41 | 26.57 | 500,815 | -0.61(-2.24%) |
Sep 02, 2021 | 27.22 | 27.55 | 26.97 | 27.18 | 483,873 | -0.01(-0.04%) |
Sep 01, 2021 | 27.27 | 27.66 | 27.07 | 27.19 | 423,301 | -0.20(-0.73%) |
Aug 31, 2021 | 27.13 | 27.91 | 27.13 | 27.39 | 539,842 | +0.27(+1.00%) |
Aug 30, 2021 | 26.93 | 27.60 | 26.82 | 27.12 | 789,087 | +0.28(+1.04%) |
Aug 27, 2021 | 27.25 | 27.25 | 26.30 | 26.84 | 1,591,766 | -0.56(-2.04%) |
Aug 26, 2021 | 27.49 | 27.67 | 27.12 | 27.40 | 271,993 | -0.19(-0.69%) |
Aug 25, 2021 | 27.63 | 27.88 | 27.46 | 27.59 | 224,701 | -0.07(-0.25%) |
Aug 24, 2021 | 27.48 | 27.84 | 27.34 | 27.66 | 173,756 | +0.16(+0.58%) |
Aug 23, 2021 | 27.58 | 27.84 | 27.21 | 27.50 | 300,019 | +0.17(+0.62%) |
Aug 20, 2021 | 26.59 | 27.38 | 26.48 | 27.33 | 276,037 | +0.77(+2.90%) |
Aug 19, 2021 | 26.20 | 26.58 | 26.13 | 26.56 | 242,953 | +0.16(+0.61%) |
Aug 18, 2021 | 26.78 | 26.98 | 26.25 | 26.40 | 671,537 | -0.46(-1.71%) |
Aug 17, 2021 | 27.38 | 27.38 | 26.50 | 26.86 | 410,250 | -0.74(-2.68%) |
Aug 16, 2021 | 26.92 | 27.64 | 26.54 | 27.60 | 337,291 | +0.51(+1.88%) |
Aug 13, 2021 | 27.07 | 27.18 | 26.62 | 27.09 | 209,265 | +0.13(+0.48%) |
Aug 12, 2021 | 26.78 | 27.34 | 26.64 | 26.96 | 682,888 | +0.24(+0.90%) |
Aug 11, 2021 | 26.78 | 27.15 | 26.54 | 26.72 | 343,671 | -0.12(-0.45%) |
Aug 10, 2021 | 26.48 | 26.88 | 26.19 | 26.84 | 351,188 | +0.43(+1.63%) |
Aug 09, 2021 | 26.52 | 26.58 | 25.89 | 26.41 | 486,232 | -0.45(-1.68%) |
Aug 06, 2021 | 26.64 | 27.82 | 25.13 | 26.86 | 697,911 | +1.45(+5.71%) |
Aug 05, 2021 | 25.06 | 25.48 | 24.93 | 25.41 | 550,371 | +0.51(+2.05%) |
Aug 04, 2021 | 24.75 | 25.17 | 24.66 | 24.90 | 753,134 | -0.09(-0.36%) |
Aug 03, 2021 | 24.22 | 25.10 | 23.92 | 24.99 | 722,311 | +0.77(+3.18%) |