Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.30 | 27.35 | 27.20 | 27.35 | 2,729 | -0.41(-1.47%) |
Oct 28, 2021 | 27.57 | 27.76 | 27.57 | 27.76 | 2,317 | +0.25(+0.90%) |
Oct 27, 2021 | 27.67 | 27.64 | 27.51 | 27.51 | 2,601 | -0.06(-0.23%) |
Oct 26, 2021 | 27.56 | 27.58 | 0 | -0.04(-0.16%) | ||
Oct 25, 2021 | 27.67 | 27.70 | 27.62 | 27.62 | 2,455 | +0.12(+0.43%) |
Oct 22, 2021 | 27.39 | 27.50 | 27.31 | 27.50 | 1,696 | +0.19(+0.71%) |
Oct 21, 2021 | 27.37 | 27.37 | 27.31 | 27.31 | 258 | -0.17(-0.61%) |
Oct 20, 2021 | 27.37 | 27.47 | 27.37 | 27.47 | 1,236 | +0.14(+0.50%) |
Oct 19, 2021 | 27.31 | 27.34 | 27.31 | 27.34 | 580 | +0.39(+1.46%) |
Oct 18, 2021 | 27.23 | 27.23 | 26.94 | 26.94 | 692 | -0.13(-0.48%) |
Oct 15, 2021 | 26.99 | 27.07 | 26.99 | 27.07 | 738 | +0.14(+0.51%) |
Oct 14, 2021 | 26.83 | 26.95 | 26.83 | 26.93 | 1,250 | +0.30(+1.12%) |
Oct 13, 2021 | 26.52 | 26.64 | 26.52 | 26.64 | 549 | +0.13(+0.50%) |
Oct 12, 2021 | 26.50 | 26.55 | 26.50 | 26.51 | 1,128 | +0.13(+0.50%) |
Oct 11, 2021 | 26.44 | 26.44 | 26.37 | 26.37 | 355 | +0.01(+0.04%) |
Oct 08, 2021 | 26.42 | 26.43 | 26.35 | 26.36 | 1,416 | +0.04(+0.15%) |
Oct 07, 2021 | 26.38 | 26.43 | 26.32 | 26.32 | 444 | +0.32(+1.22%) |
Oct 06, 2021 | 25.80 | 26.01 | 25.80 | 26.01 | 613 | -0.20(-0.76%) |
Oct 05, 2021 | 26.20 | 26.21 | 26.16 | 26.21 | 1,586 | +0.29(+1.13%) |
Oct 04, 2021 | 26.11 | 26.12 | 25.85 | 25.91 | 3,700 | +0.12(+0.47%) |
Oct 01, 2021 | 25.70 | 25.80 | 25.68 | 25.79 | 3,357 | +0.13(+0.51%) |
Sep 30, 2021 | 25.80 | 25.80 | 25.66 | 25.66 | 1,422 | +0.14(+0.57%) |
Sep 29, 2021 | 25.64 | 25.69 | 25.51 | 25.51 | 1,307 | -0.09(-0.35%) |
Sep 28, 2021 | 25.88 | 25.88 | 25.56 | 25.60 | 6,566 | -0.74(-2.81%) |
Sep 27, 2021 | 26.36 | 26.37 | 26.31 | 26.34 | 903 | +0.14(+0.54%) |
Sep 24, 2021 | 26.22 | 26.22 | 26.20 | 26.20 | 376 | -0.32(-1.20%) |
Sep 23, 2021 | 26.54 | 26.54 | 26.52 | 26.52 | 444 | +0.44(+1.70%) |
Sep 22, 2021 | 26.22 | 26.29 | 26.08 | 26.08 | 1,511 | +0.17(+0.67%) |
Sep 21, 2021 | 25.91 | 26.03 | 25.90 | 25.90 | 4,598 | +0.28(+1.08%) |
Sep 20, 2021 | 26.07 | 26.07 | 25.40 | 25.62 | 24,407 | -0.71(-2.68%) |
Sep 17, 2021 | 26.56 | 26.56 | 26.22 | 26.33 | 20,292 | -0.49(-1.81%) |
Sep 16, 2021 | 26.86 | 26.86 | 26.74 | 26.82 | 576 | -0.09(-0.35%) |
Sep 15, 2021 | 26.91 | 26.91 | 26.91 | 26.91 | 205 | +0.23(+0.85%) |
Sep 14, 2021 | 26.77 | 26.77 | 26.68 | 26.68 | 1,123 | -0.24(-0.87%) |
Sep 13, 2021 | 26.92 | 26.96 | 26.85 | 26.92 | 3,701 | +0.15(+0.57%) |
Sep 10, 2021 | 26.89 | 26.92 | 26.76 | 26.76 | 2,133 | -0.21(-0.78%) |
Sep 09, 2021 | 27.03 | 27.04 | 26.94 | 26.97 | 1,460 | -0.25(-0.90%) |
Sep 08, 2021 | 27.36 | 27.36 | 27.22 | 27.22 | 1,267 | -0.19(-0.70%) |
Sep 07, 2021 | 27.46 | 27.46 | 27.40 | 27.41 | 2,491 | -0.12(-0.42%) |
Sep 03, 2021 | 27.43 | 27.59 | 27.43 | 27.53 | 799 | +0.18(+0.67%) |
Sep 02, 2021 | 27.40 | 27.40 | 27.34 | 27.34 | 795 | +0.22(+0.81%) |
Sep 01, 2021 | 27.23 | 27.24 | 27.12 | 27.12 | 1,223 | +0.23(+0.86%) |
Aug 31, 2021 | 26.91 | 26.91 | 26.88 | 26.89 | 5,671 | -0.03(-0.11%) |
Aug 30, 2021 | 26.94 | 26.94 | 26.92 | 26.92 | 797 | +0.06(+0.24%) |
Aug 27, 2021 | 26.90 | 26.90 | 26.85 | 26.86 | 2,174 | +0.31(+1.18%) |
Aug 26, 2021 | 26.62 | 26.62 | 26.54 | 26.54 | 1,078 | -0.26(-0.98%) |
Aug 25, 2021 | 26.78 | 26.89 | 26.78 | 26.81 | 4,406 | +0.10(+0.36%) |
Aug 24, 2021 | 26.61 | 26.76 | 26.54 | 26.71 | 7,500 | +0.27(+1.03%) |
Aug 23, 2021 | 26.05 | 26.50 | 26.05 | 26.44 | 19,906 | +0.29(+1.11%) |
Aug 20, 2021 | 26.04 | 26.15 | 26.02 | 26.15 | 5,670 | +0.06(+0.21%) |
Aug 19, 2021 | 26.09 | 26.21 | 26.02 | 26.09 | 25,249 | -0.23(-0.89%) |
Aug 18, 2021 | 26.46 | 26.46 | 26.33 | 26.33 | 870 | -0.19(-0.72%) |
Aug 17, 2021 | 26.59 | 26.62 | 26.39 | 26.52 | 5,132 | -0.65(-2.38%) |
Aug 16, 2021 | 27.19 | 27.20 | 27.08 | 27.17 | 4,240 | -0.26(-0.94%) |
Aug 13, 2021 | 27.46 | 27.46 | 27.42 | 27.42 | 1,075 | +0.16(+0.60%) |
Aug 12, 2021 | 27.29 | 27.29 | 27.26 | 27.26 | 421 | -0.05(-0.18%) |
Aug 11, 2021 | 27.34 | 27.34 | 27.31 | 27.31 | 493 | +0.14(+0.50%) |
Aug 10, 2021 | 27.13 | 27.18 | 27.12 | 27.18 | 1,648 | +0.14(+0.53%) |
Aug 09, 2021 | 27.04 | 27.04 | 27.03 | 27.03 | 486 | -0.08(-0.30%) |
Aug 06, 2021 | 27.29 | 27.29 | 27.11 | 27.11 | 3,229 | -0.03(-0.11%) |
Aug 05, 2021 | 27.14 | 27.14 | 27.14 | 27.14 | 214 | +0.17(+0.65%) |
Aug 04, 2021 | 27.14 | 27.14 | 26.96 | 26.97 | 1,212 | -0.01(-0.03%) |
Aug 03, 2021 | 26.87 | 27.02 | 26.87 | 26.98 | 5,383 | +0.20(+0.75%) |