Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.25 | 25.60 | 25.47 | 136,109 | +0.25(+0.99%) | |
Oct 28, 2021 | 25.14 | 25.48 | 25.06 | 25.22 | 141,801 | +0.15(+0.61%) |
Oct 27, 2021 | 26.75 | 26.66 | 24.94 | 25.07 | 209,634 | -1.14(-4.35%) |
Oct 26, 2021 | 26.32 | 26.21 | 126,034 | +0.36(+1.41%) | ||
Oct 25, 2021 | 25.88 | 26.08 | 25.60 | 25.85 | 115,241 | +0.18(+0.71%) |
Oct 22, 2021 | 25.53 | 25.79 | 25.42 | 25.66 | 84,936 | +0.15(+0.60%) |
Oct 21, 2021 | 25.64 | 25.73 | 25.28 | 25.51 | 100,565 | -0.01(-0.04%) |
Oct 20, 2021 | 25.20 | 25.56 | 25.06 | 25.52 | 253,085 | +0.26(+1.02%) |
Oct 19, 2021 | 25.37 | 25.37 | 24.93 | 25.26 | 96,129 | +0.00(+0.00%) |
Oct 18, 2021 | 25.27 | 25.54 | 25.08 | 25.26 | 115,362 | -0.07(-0.26%) |
Oct 15, 2021 | 25.94 | 26.08 | 25.29 | 25.33 | 155,704 | -0.35(-1.38%) |
Oct 14, 2021 | 25.71 | 25.71 | 25.30 | 25.68 | 106,558 | +0.32(+1.25%) |
Oct 13, 2021 | 25.38 | 25.42 | 24.85 | 25.37 | 90,915 | -0.06(-0.23%) |
Oct 12, 2021 | 25.58 | 25.61 | 25.31 | 25.42 | 73,637 | -0.20(-0.78%) |
Oct 11, 2021 | 25.87 | 26.09 | 25.62 | 25.63 | 84,207 | -0.25(-0.96%) |
Oct 08, 2021 | 25.99 | 26.02 | 25.91 | 25.87 | 134,404 | -0.02(-0.07%) |
Oct 07, 2021 | 25.59 | 25.92 | 25.59 | 25.89 | 159,731 | +0.51(+2.00%) |
Oct 06, 2021 | 25.26 | 25.42 | 24.87 | 25.39 | 178,908 | -0.13(-0.53%) |
Oct 05, 2021 | 25.70 | 25.84 | 24.79 | 25.52 | 81,891 | -0.03(-0.11%) |
Oct 04, 2021 | 25.29 | 25.59 | 25.21 | 25.55 | 133,962 | +0.14(+0.57%) |
Oct 01, 2021 | 25.27 | 25.70 | 25.13 | 25.41 | 168,762 | +0.23(+0.91%) |
Sep 30, 2021 | 25.82 | 25.82 | 25.18 | 25.18 | 113,854 | -0.45(-1.76%) |
Sep 29, 2021 | 25.12 | 25.65 | 25.02 | 25.63 | 90,045 | +0.56(+2.21%) |
Sep 28, 2021 | 25.54 | 25.73 | 24.97 | 25.07 | 128,147 | -0.48(-1.87%) |
Sep 27, 2021 | 24.88 | 25.75 | 24.88 | 25.55 | 170,634 | +0.89(+3.61%) |
Sep 24, 2021 | 24.12 | 24.76 | 23.97 | 24.66 | 89,867 | +0.44(+1.82%) |
Sep 23, 2021 | 24.48 | 24.48 | 23.85 | 24.22 | 194,395 | +0.45(+1.89%) |
Sep 22, 2021 | 23.57 | 23.97 | 23.55 | 23.77 | 108,774 | +0.37(+1.60%) |
Sep 21, 2021 | 23.43 | 23.49 | 23.18 | 23.40 | 133,248 | +0.08(+0.33%) |
Sep 20, 2021 | 23.27 | 23.32 | 22.88 | 23.32 | 212,828 | -0.50(-2.09%) |
Sep 17, 2021 | 23.63 | 23.92 | 23.50 | 23.82 | 497,573 | +0.29(+1.22%) |
Sep 16, 2021 | 23.77 | 23.77 | 23.41 | 23.53 | 167,391 | -0.11(-0.49%) |
Sep 15, 2021 | 23.57 | 23.78 | 23.29 | 23.64 | 154,321 | +0.12(+0.53%) |
Sep 14, 2021 | 24.22 | 24.22 | 23.41 | 23.52 | 181,724 | -0.51(-2.11%) |
Sep 13, 2021 | 23.93 | 24.20 | 23.69 | 24.03 | 206,132 | +0.34(+1.46%) |
Sep 10, 2021 | 23.65 | 24.00 | 22.98 | 23.68 | 263,907 | +0.23(+0.98%) |
Sep 09, 2021 | 23.35 | 23.67 | 23.03 | 23.45 | 162,265 | +0.12(+0.53%) |
Sep 08, 2021 | 23.23 | 23.49 | 23.18 | 23.33 | 118,565 | -0.03(-0.12%) |
Sep 07, 2021 | 23.13 | 23.65 | 22.93 | 23.36 | 217,638 | +0.38(+1.67%) |
Sep 03, 2021 | 22.86 | 23.12 | 22.67 | 22.97 | 155,671 | +0.17(+0.76%) |
Sep 02, 2021 | 22.94 | 23.12 | 22.77 | 22.80 | 89,008 | -0.11(-0.50%) |
Sep 01, 2021 | 22.97 | 22.97 | 22.57 | 22.92 | 142,479 | -0.09(-0.37%) |
Aug 31, 2021 | 22.81 | 23.31 | 22.75 | 23.00 | 143,182 | +0.09(+0.38%) |
Aug 30, 2021 | 23.45 | 23.58 | 22.85 | 22.92 | 121,093 | -0.61(-2.60%) |
Aug 27, 2021 | 22.88 | 23.53 | 22.61 | 23.53 | 138,672 | +0.83(+3.67%) |
Aug 26, 2021 | 23.31 | 23.38 | 22.70 | 22.70 | 96,636 | -0.51(-2.19%) |
Aug 25, 2021 | 23.12 | 23.41 | 23.12 | 23.20 | 104,240 | -0.09(-0.37%) |
Aug 24, 2021 | 23.30 | 23.42 | 23.09 | 23.29 | 79,281 | +0.01(+0.04%) |
Aug 23, 2021 | 23.43 | 23.48 | 23.22 | 23.28 | 126,896 | +0.10(+0.41%) |
Aug 20, 2021 | 22.65 | 23.26 | 22.47 | 23.18 | 179,519 | +0.42(+1.85%) |
Aug 19, 2021 | 22.64 | 22.95 | 22.51 | 22.76 | 121,724 | -0.10(-0.42%) |
Aug 18, 2021 | 22.93 | 23.18 | 22.72 | 22.86 | 109,598 | -0.13(-0.58%) |
Aug 17, 2021 | 23.25 | 23.34 | 22.82 | 22.99 | 75,969 | -0.35(-1.52%) |
Aug 16, 2021 | 23.29 | 23.55 | 23.04 | 23.35 | 121,875 | -0.15(-0.65%) |
Aug 13, 2021 | 23.74 | 23.74 | 23.42 | 23.50 | 54,070 | -0.21(-0.89%) |
Aug 12, 2021 | 23.93 | 24.03 | 23.64 | 23.71 | 87,702 | -0.27(-1.12%) |
Aug 11, 2021 | 23.86 | 24.03 | 23.66 | 23.98 | 189,418 | +0.18(+0.76%) |
Aug 10, 2021 | 23.11 | 23.89 | 23.11 | 23.80 | 79,609 | +0.36(+1.55%) |
Aug 09, 2021 | 23.72 | 23.76 | 23.40 | 23.43 | 68,393 | -0.46(-1.92%) |
Aug 06, 2021 | 23.93 | 24.28 | 23.60 | 23.89 | 292,653 | +0.32(+1.34%) |
Aug 05, 2021 | 23.17 | 23.59 | 23.16 | 23.58 | 111,414 | +0.62(+2.70%) |
Aug 04, 2021 | 22.56 | 23.08 | 22.43 | 22.96 | 169,902 | +0.06(+0.25%) |
Aug 03, 2021 | 22.73 | 23.05 | 22.28 | 22.90 | 166,764 | +0.25(+1.09%) |