Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.33 | 23.49 | 23.12 | 23.36 | 22,209 | -0.13(-0.55%) |
Oct 28, 2021 | 22.81 | 23.50 | 22.67 | 23.49 | 29,500 | -0.27(-1.14%) |
Oct 27, 2021 | 24.00 | 23.90 | 23.49 | 23.76 | 29,786 | -0.38(-1.57%) |
Oct 26, 2021 | 24.12 | 24.41 | 23.50 | 24.14 | 193,730 | -0.11(-0.45%) |
Oct 25, 2021 | 23.98 | 24.28 | 23.98 | 24.25 | 54,121 | +0.45(+1.89%) |
Oct 22, 2021 | 24.59 | 24.59 | 23.40 | 23.80 | 196,442 | -0.93(-3.76%) |
Oct 21, 2021 | 24.34 | 26.68 | 24.13 | 24.73 | 308,979 | +0.40(+1.64%) |
Oct 20, 2021 | 24.38 | 24.46 | 24.29 | 24.33 | 9,480 | -0.39(-1.58%) |
Oct 19, 2021 | 24.56 | 24.87 | 24.56 | 24.72 | 7,492 | +0.44(+1.81%) |
Oct 18, 2021 | 24.40 | 24.47 | 23.81 | 24.28 | 36,357 | -0.11(-0.45%) |
Oct 15, 2021 | 24.51 | 24.65 | 24.37 | 24.39 | 11,301 | -0.24(-0.97%) |
Oct 14, 2021 | 24.60 | 24.69 | 24.47 | 24.63 | 10,473 | -0.01(-0.04%) |
Oct 13, 2021 | 24.58 | 24.66 | 24.51 | 24.64 | 10,473 | +0.25(+1.03%) |
Oct 12, 2021 | 24.68 | 24.68 | 24.26 | 24.39 | 4,614 | -0.18(-0.73%) |
Oct 11, 2021 | 24.48 | 24.65 | 24.48 | 24.57 | 23,085 | -0.67(-2.65%) |
Oct 08, 2021 | 25.20 | 25.28 | 25.20 | 25.24 | 6,976 | -0.19(-0.75%) |
Oct 07, 2021 | 25.30 | 25.43 | 25.11 | 25.43 | 27,391 | +0.33(+1.31%) |
Oct 06, 2021 | 24.73 | 25.10 | 24.73 | 25.10 | 43,524 | +0.08(+0.32%) |
Oct 05, 2021 | 25.10 | 25.48 | 24.70 | 25.02 | 46,917 | +0.35(+1.42%) |
Oct 04, 2021 | 24.65 | 26.73 | 22.62 | 24.67 | 455,867 | +0.35(+1.44%) |
Oct 01, 2021 | 24.25 | 24.43 | 23.85 | 24.32 | 16,790 | +0.11(+0.45%) |
Sep 30, 2021 | 24.22 | 24.43 | 24.16 | 24.21 | 6,704 | -0.08(-0.33%) |
Sep 29, 2021 | 24.31 | 24.33 | 24.17 | 24.29 | 14,049 | -0.46(-1.86%) |
Sep 28, 2021 | 24.86 | 24.86 | 24.61 | 24.75 | 11,295 | +0.26(+1.06%) |
Sep 27, 2021 | 24.53 | 24.55 | 24.26 | 24.49 | 19,215 | -0.10(-0.41%) |
Sep 24, 2021 | 24.70 | 24.71 | 24.59 | 24.59 | 19,550 | -1.51(-5.79%) |
Sep 23, 2021 | 25.80 | 26.13 | 25.78 | 26.10 | 32,776 | +0.41(+1.60%) |
Sep 22, 2021 | 25.45 | 25.84 | 25.45 | 25.69 | 31,573 | +0.49(+1.94%) |
Sep 21, 2021 | 25.61 | 25.61 | 25.20 | 25.20 | 30,855 | +0.63(+2.56%) |
Sep 20, 2021 | 24.94 | 24.94 | 24.44 | 24.57 | 33,993 | -0.89(-3.50%) |
Sep 17, 2021 | 25.61 | 25.61 | 25.27 | 25.46 | 40,737 | -0.61(-2.34%) |
Sep 16, 2021 | 26.31 | 26.34 | 26.03 | 26.07 | 38,740 | -0.78(-2.91%) |
Sep 15, 2021 | 26.80 | 27.02 | 26.80 | 26.85 | 43,636 | +0.91(+3.51%) |
Sep 14, 2021 | 26.20 | 26.27 | 25.91 | 25.94 | 49,756 | +0.49(+1.93%) |
Sep 13, 2021 | 25.50 | 25.68 | 25.42 | 25.45 | 66,839 | +0.38(+1.52%) |
Sep 10, 2021 | 25.47 | 25.55 | 25.07 | 25.07 | 24,356 | -1.16(-4.42%) |
Sep 09, 2021 | 26.25 | 26.63 | 26.23 | 26.23 | 62,893 | +0.22(+0.85%) |
Sep 08, 2021 | 27.13 | 27.36 | 25.88 | 26.01 | 182,023 | -1.77(-6.37%) |
Sep 07, 2021 | 27.60 | 27.94 | 27.26 | 27.78 | 210,985 | +3.23(+13.16%) |
Sep 03, 2021 | 24.96 | 25.06 | 24.42 | 24.55 | 235,895 | +2.63(+12.00%) |
Sep 02, 2021 | 22.02 | 22.14 | 21.92 | 21.92 | 18,729 | +0.23(+1.06%) |
Sep 01, 2021 | 21.66 | 21.88 | 21.66 | 21.69 | 14,300 | +0.10(+0.46%) |
Aug 31, 2021 | 21.97 | 21.97 | 21.59 | 21.59 | 28,794 | -0.63(-2.84%) |
Aug 30, 2021 | 21.48 | 22.22 | 21.44 | 22.22 | 63,015 | +0.79(+3.69%) |
Aug 27, 2021 | 21.42 | 21.52 | 21.42 | 21.43 | 13,965 | +0.08(+0.37%) |
Aug 26, 2021 | 21.46 | 21.52 | 21.32 | 21.35 | 11,655 | +0.02(+0.09%) |
Aug 25, 2021 | 21.56 | 21.56 | 21.30 | 21.33 | 15,303 | -0.41(-1.89%) |
Aug 24, 2021 | 21.21 | 21.74 | 21.21 | 21.74 | 21,916 | +0.74(+3.52%) |
Aug 23, 2021 | 20.90 | 21.10 | 20.90 | 21.00 | 11,737 | +0.27(+1.30%) |
Aug 20, 2021 | 20.34 | 20.64 | 20.34 | 20.73 | 12,634 | +0.18(+0.88%) |
Aug 19, 2021 | 20.50 | 20.76 | 20.47 | 20.55 | 14,316 | -0.12(-0.58%) |
Aug 18, 2021 | 20.94 | 21.01 | 20.67 | 20.67 | 15,246 | -0.20(-0.96%) |
Aug 17, 2021 | 21.05 | 21.05 | 20.85 | 20.87 | 11,660 | -0.45(-2.11%) |
Aug 16, 2021 | 21.31 | 21.55 | 21.26 | 21.32 | 10,666 | +0.19(+0.90%) |
Aug 13, 2021 | 21.03 | 21.25 | 21.03 | 21.13 | 10,653 | -0.15(-0.70%) |
Aug 12, 2021 | 21.50 | 21.52 | 21.19 | 21.28 | 9,942 | -0.31(-1.44%) |
Aug 11, 2021 | 21.44 | 21.70 | 21.41 | 21.59 | 14,979 | +0.48(+2.27%) |
Aug 10, 2021 | 21.02 | 21.17 | 21.02 | 21.11 | 10,755 | +0.21(+1.00%) |
Aug 09, 2021 | 20.94 | 21.06 | 20.84 | 20.90 | 15,813 | +0.07(+0.34%) |
Aug 06, 2021 | 20.86 | 20.90 | 20.71 | 20.83 | 22,780 | +0.10(+0.48%) |
Aug 05, 2021 | 20.89 | 20.89 | 20.63 | 20.73 | 40,508 | -0.04(-0.19%) |
Aug 04, 2021 | 21.08 | 21.30 | 20.75 | 20.77 | 44,362 | -0.43(-2.03%) |
Aug 03, 2021 | 21.50 | 21.54 | 20.88 | 21.20 | 33,292 | -0.14(-0.66%) |