Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.43 | 25.43 | 25.28 | 25.35 | 155,384 | +0.03(+0.13%) |
Oct 28, 2021 | 25.23 | 25.32 | 25.19 | 25.31 | 126,771 | +0.04(+0.15%) |
Oct 27, 2021 | 25.44 | 25.44 | 25.28 | 25.28 | 116,656 | -0.37(-1.44%) |
Oct 26, 2021 | 25.69 | 25.65 | 213,103 | -0.09(-0.36%) | ||
Oct 25, 2021 | 25.67 | 25.74 | 25.64 | 25.74 | 92,964 | +0.17(+0.66%) |
Oct 22, 2021 | 25.58 | 25.64 | 25.49 | 25.57 | 133,678 | +0.19(+0.75%) |
Oct 21, 2021 | 25.42 | 25.42 | 25.34 | 25.38 | 307,400 | -0.09(-0.34%) |
Oct 20, 2021 | 25.50 | 25.50 | 25.45 | 25.47 | 68,862 | -0.18(-0.70%) |
Oct 19, 2021 | 25.46 | 25.68 | 25.46 | 25.65 | 67,559 | +0.55(+2.19%) |
Oct 18, 2021 | 25.13 | 25.16 | 25.10 | 25.10 | 87,474 | -0.15(-0.58%) |
Oct 15, 2021 | 25.19 | 25.31 | 25.19 | 25.24 | 317,277 | +0.13(+0.50%) |
Oct 14, 2021 | 25.11 | 25.13 | 25.05 | 25.12 | 45,609 | -0.25(-0.99%) |
Oct 13, 2021 | 25.30 | 25.39 | 25.29 | 25.37 | 141,458 | +0.64(+2.60%) |
Oct 12, 2021 | 24.83 | 24.86 | 24.72 | 24.73 | 139,475 | -0.27(-1.09%) |
Oct 11, 2021 | 25.10 | 25.15 | 24.94 | 25.00 | 145,331 | -0.16(-0.65%) |
Oct 08, 2021 | 25.14 | 25.17 | 25.08 | 25.16 | 281,501 | +0.32(+1.29%) |
Oct 07, 2021 | 24.68 | 24.87 | 24.68 | 24.84 | 197,547 | +0.38(+1.55%) |
Oct 06, 2021 | 24.13 | 24.47 | 24.13 | 24.46 | 268,393 | +0.10(+0.39%) |
Oct 05, 2021 | 24.39 | 24.48 | 24.31 | 24.37 | 246,602 | +0.00(+0.00%) |
Oct 04, 2021 | 24.50 | 24.54 | 24.22 | 24.37 | 184,670 | -0.30(-1.24%) |
Oct 01, 2021 | 24.72 | 24.74 | 24.55 | 24.67 | 116,902 | -0.24(-0.96%) |
Sep 30, 2021 | 24.81 | 24.98 | 24.81 | 24.91 | 87,657 | +0.42(+1.71%) |
Sep 29, 2021 | 24.60 | 24.69 | 24.49 | 24.49 | 195,358 | -0.28(-1.14%) |
Sep 28, 2021 | 24.87 | 24.90 | 24.73 | 24.77 | 359,753 | -0.17(-0.68%) |
Sep 27, 2021 | 24.93 | 24.99 | 24.82 | 24.94 | 207,606 | +0.23(+0.93%) |
Sep 24, 2021 | 24.73 | 24.75 | 24.68 | 24.71 | 191,864 | -0.14(-0.55%) |
Sep 23, 2021 | 24.69 | 24.86 | 24.63 | 24.85 | 276,103 | +0.04(+0.18%) |
Sep 22, 2021 | 24.68 | 24.92 | 24.68 | 24.81 | 202,185 | +0.60(+2.47%) |
Sep 21, 2021 | 24.22 | 24.29 | 24.13 | 24.21 | 350,217 | +0.17(+0.73%) |
Sep 20, 2021 | 24.08 | 24.21 | 23.94 | 24.03 | 257,055 | -0.70(-2.84%) |
Sep 17, 2021 | 24.84 | 24.93 | 24.74 | 24.74 | 103,533 | +0.07(+0.27%) |
Sep 16, 2021 | 24.80 | 24.80 | 24.68 | 24.67 | 150,610 | -0.52(-2.08%) |
Sep 15, 2021 | 25.13 | 25.22 | 25.10 | 25.19 | 118,547 | -0.07(-0.27%) |
Sep 14, 2021 | 25.35 | 25.44 | 25.24 | 25.26 | 186,969 | -0.41(-1.58%) |
Sep 13, 2021 | 25.61 | 25.69 | 25.58 | 25.67 | 163,586 | -0.01(-0.02%) |
Sep 10, 2021 | 25.84 | 25.89 | 25.65 | 25.67 | 353,036 | +0.26(+1.01%) |
Sep 09, 2021 | 25.40 | 25.48 | 25.40 | 25.42 | 129,925 | +0.09(+0.34%) |
Sep 08, 2021 | 25.35 | 25.38 | 25.26 | 25.33 | 101,320 | -0.17(-0.68%) |
Sep 07, 2021 | 25.40 | 25.57 | 25.40 | 25.50 | 241,530 | +0.68(+2.74%) |
Sep 03, 2021 | 24.91 | 24.91 | 24.82 | 24.83 | 53,953 | -0.11(-0.43%) |
Sep 02, 2021 | 24.86 | 24.96 | 24.86 | 24.93 | 120,860 | +0.03(+0.11%) |
Sep 01, 2021 | 24.72 | 24.93 | 24.72 | 24.91 | 157,853 | +0.32(+1.28%) |
Aug 31, 2021 | 24.59 | 24.62 | 24.54 | 24.59 | 183,917 | +0.03(+0.11%) |
Aug 30, 2021 | 24.59 | 24.62 | 24.56 | 24.56 | 231,262 | -0.20(-0.81%) |
Aug 27, 2021 | 24.59 | 24.76 | 24.59 | 24.76 | 60,945 | +0.19(+0.78%) |
Aug 26, 2021 | 24.55 | 24.60 | 24.53 | 24.57 | 271,649 | -0.37(-1.48%) |
Aug 25, 2021 | 24.92 | 24.97 | 24.90 | 24.94 | 134,848 | +0.01(+0.04%) |
Aug 24, 2021 | 24.94 | 25.01 | 24.89 | 24.93 | 212,600 | +0.37(+1.51%) |
Aug 23, 2021 | 24.51 | 24.60 | 24.46 | 24.56 | 179,933 | +0.39(+1.60%) |
Aug 20, 2021 | 23.99 | 24.22 | 23.93 | 24.18 | 164,491 | -0.42(-1.73%) |
Aug 19, 2021 | 24.54 | 24.64 | 24.44 | 24.60 | 402,706 | +0.14(+0.58%) |
Aug 18, 2021 | 24.50 | 24.60 | 24.46 | 24.46 | 90,239 | +0.13(+0.51%) |
Aug 17, 2021 | 24.31 | 24.40 | 24.23 | 24.33 | 166,863 | -0.68(-2.70%) |
Aug 16, 2021 | 24.94 | 25.02 | 24.94 | 25.01 | 123,831 | -0.10(-0.39%) |
Aug 13, 2021 | 25.04 | 25.12 | 25.01 | 25.11 | 268,707 | +0.00(+0.00%) |
Aug 12, 2021 | 25.10 | 25.12 | 25.04 | 25.11 | 271,050 | -0.24(-0.95%) |
Aug 11, 2021 | 25.36 | 25.38 | 25.31 | 25.35 | 100,982 | +0.04(+0.17%) |
Aug 10, 2021 | 25.26 | 25.32 | 25.26 | 25.30 | 86,802 | +0.25(+1.00%) |
Aug 09, 2021 | 25.06 | 25.11 | 25.05 | 25.05 | 99,803 | +0.27(+1.10%) |
Aug 06, 2021 | 24.89 | 24.89 | 24.73 | 24.78 | 126,058 | -0.19(-0.74%) |
Aug 05, 2021 | 25.00 | 25.05 | 24.94 | 24.97 | 94,300 | -0.09(-0.35%) |
Aug 04, 2021 | 25.09 | 25.12 | 25.03 | 25.05 | 223,780 | +0.23(+0.92%) |
Aug 03, 2021 | 24.77 | 24.85 | 24.74 | 24.82 | 172,111 | -0.03(-0.13%) |