Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.33 | 26.70 | 26.31 | 26.45 | 26,841 | -0.19(-0.71%) |
Oct 28, 2021 | 26.22 | 26.68 | 26.22 | 26.64 | 13,916 | +0.62(+2.38%) |
Oct 27, 2021 | 25.95 | 26.09 | 25.91 | 26.02 | 17,243 | -0.14(-0.54%) |
Oct 26, 2021 | 26.41 | 26.16 | 15,373 | +0.12(+0.46%) | ||
Oct 25, 2021 | 26.00 | 26.57 | 25.93 | 26.04 | 22,023 | -0.16(-0.61%) |
Oct 22, 2021 | 26.13 | 26.22 | 26.07 | 26.20 | 26,504 | +0.21(+0.81%) |
Oct 21, 2021 | 25.79 | 26.05 | 25.77 | 25.99 | 15,537 | +0.15(+0.59%) |
Oct 20, 2021 | 25.66 | 25.89 | 25.65 | 25.84 | 23,495 | +0.60(+2.37%) |
Oct 19, 2021 | 25.31 | 25.38 | 25.19 | 25.24 | 50,350 | +0.06(+0.24%) |
Oct 18, 2021 | 25.15 | 25.22 | 25.05 | 25.18 | 54,062 | -0.55(-2.14%) |
Oct 15, 2021 | 25.68 | 25.82 | 25.66 | 25.73 | 24,227 | -0.39(-1.50%) |
Oct 14, 2021 | 26.05 | 26.20 | 26.04 | 26.12 | 22,965 | +0.58(+2.28%) |
Oct 13, 2021 | 24.92 | 25.55 | 24.92 | 25.54 | 18,734 | +0.93(+3.78%) |
Oct 12, 2021 | 24.57 | 24.76 | 24.47 | 24.61 | 31,562 | +0.02(+0.08%) |
Oct 11, 2021 | 24.70 | 24.80 | 24.51 | 24.59 | 22,292 | -0.36(-1.42%) |
Oct 08, 2021 | 25.32 | 25.34 | 24.92 | 24.95 | 26,857 | -0.36(-1.40%) |
Oct 07, 2021 | 25.09 | 25.47 | 25.09 | 25.30 | 36,594 | -0.09(-0.35%) |
Oct 06, 2021 | 25.25 | 25.39 | 25.09 | 25.39 | 19,638 | -0.24(-0.95%) |
Oct 05, 2021 | 25.59 | 25.79 | 25.59 | 25.63 | 25,455 | +0.29(+1.16%) |
Oct 04, 2021 | 25.33 | 25.43 | 25.14 | 25.34 | 30,205 | -0.08(-0.31%) |
Oct 01, 2021 | 25.10 | 25.48 | 25.03 | 25.42 | 27,534 | +1.10(+4.52%) |
Sep 30, 2021 | 24.54 | 24.65 | 24.32 | 24.32 | 25,373 | -0.05(-0.21%) |
Sep 29, 2021 | 24.37 | 24.44 | 24.15 | 24.37 | 24,146 | +0.16(+0.66%) |
Sep 28, 2021 | 24.19 | 24.28 | 24.06 | 24.21 | 24,942 | -0.88(-3.51%) |
Sep 27, 2021 | 25.04 | 25.18 | 25.04 | 25.09 | 28,943 | +0.12(+0.50%) |
Sep 24, 2021 | 25.10 | 25.12 | 24.90 | 24.96 | 34,826 | -0.46(-1.79%) |
Sep 23, 2021 | 25.29 | 25.47 | 25.23 | 25.42 | 20,579 | +0.56(+2.25%) |
Sep 22, 2021 | 24.83 | 25.00 | 24.81 | 24.86 | 27,467 | +0.25(+1.02%) |
Sep 21, 2021 | 24.59 | 24.65 | 24.44 | 24.61 | 46,100 | +0.31(+1.28%) |
Sep 20, 2021 | 24.26 | 24.40 | 24.07 | 24.30 | 39,566 | -0.45(-1.82%) |
Sep 17, 2021 | 24.80 | 24.95 | 24.50 | 24.75 | 53,622 | +0.02(+0.08%) |
Sep 16, 2021 | 24.45 | 24.77 | 24.45 | 24.73 | 27,086 | -0.04(-0.18%) |
Sep 15, 2021 | 24.79 | 24.79 | 24.57 | 24.77 | 73,086 | -0.60(-2.35%) |
Sep 14, 2021 | 25.66 | 25.70 | 25.32 | 25.37 | 24,894 | -0.50(-1.93%) |
Sep 13, 2021 | 26.37 | 26.37 | 25.85 | 25.87 | 16,163 | -0.68(-2.56%) |
Sep 10, 2021 | 26.95 | 26.95 | 26.37 | 26.55 | 29,592 | +0.14(+0.53%) |
Sep 09, 2021 | 26.62 | 26.65 | 26.25 | 26.41 | 25,308 | +0.22(+0.84%) |
Sep 08, 2021 | 26.50 | 26.54 | 26.18 | 26.19 | 30,611 | -0.29(-1.10%) |
Sep 07, 2021 | 27.05 | 27.09 | 26.47 | 26.48 | 62,040 | +0.32(+1.22%) |
Sep 03, 2021 | 26.08 | 26.28 | 25.98 | 26.16 | 51,279 | -0.17(-0.65%) |
Sep 02, 2021 | 26.33 | 26.55 | 26.27 | 26.33 | 63,904 | +0.31(+1.19%) |
Sep 01, 2021 | 26.07 | 26.34 | 25.98 | 26.02 | 92,854 | +0.52(+2.04%) |
Aug 31, 2021 | 25.43 | 25.58 | 25.40 | 25.50 | 27,572 | +0.03(+0.12%) |
Aug 30, 2021 | 26.75 | 26.75 | 25.04 | 25.47 | 23,127 | +0.08(+0.32%) |
Aug 27, 2021 | 25.29 | 25.51 | 25.01 | 25.39 | 64,212 | +0.31(+1.24%) |
Aug 26, 2021 | 25.32 | 25.32 | 25.05 | 25.08 | 63,293 | -0.22(-0.87%) |
Aug 25, 2021 | 25.37 | 25.45 | 25.29 | 25.30 | 15,260 | -0.14(-0.55%) |
Aug 24, 2021 | 25.20 | 26.38 | 25.14 | 25.44 | 29,020 | -0.40(-1.55%) |
Aug 23, 2021 | 25.91 | 25.98 | 25.68 | 25.84 | 43,497 | +0.89(+3.57%) |
Aug 20, 2021 | 25.03 | 25.14 | 24.80 | 24.95 | 114,814 | +0.04(+0.16%) |
Aug 19, 2021 | 25.01 | 25.05 | 24.68 | 24.91 | 41,589 | -1.69(-6.35%) |
Aug 18, 2021 | 27.08 | 27.27 | 26.54 | 26.60 | 25,593 | -1.55(-5.51%) |
Aug 17, 2021 | 28.28 | 28.31 | 27.89 | 28.15 | 20,521 | -0.56(-1.95%) |
Aug 16, 2021 | 28.37 | 28.93 | 28.37 | 28.71 | 31,586 | -0.82(-2.78%) |
Aug 13, 2021 | 29.42 | 29.58 | 29.42 | 29.53 | 8,814 | -0.00(-0.00%) |
Aug 12, 2021 | 29.46 | 30.69 | 29.46 | 29.53 | 16,314 | -0.11(-0.37%) |
Aug 11, 2021 | 29.65 | 29.65 | 29.38 | 29.64 | 26,005 | -0.04(-0.14%) |
Aug 10, 2021 | 29.68 | 29.79 | 29.61 | 29.68 | 15,742 | -0.25(-0.84%) |
Aug 09, 2021 | 29.98 | 30.09 | 29.92 | 29.93 | 19,756 | -0.11(-0.37%) |
Aug 06, 2021 | 30.34 | 30.66 | 29.99 | 30.04 | 12,359 | -0.33(-1.09%) |
Aug 05, 2021 | 30.16 | 30.43 | 30.16 | 30.37 | 25,093 | +0.28(+0.93%) |
Aug 04, 2021 | 29.96 | 30.13 | 29.84 | 30.09 | 18,836 | +0.33(+1.10%) |
Aug 03, 2021 | 29.93 | 29.93 | 29.55 | 29.76 | 11,561 | +0.40(+1.38%) |