Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.17 | 26.44 | 26.17 | 26.43 | 16,538 | +0.13(+0.48%) |
Oct 28, 2021 | 26.01 | 26.33 | 26.01 | 26.30 | 23,877 | +0.54(+2.11%) |
Oct 27, 2021 | 25.85 | 26.02 | 25.73 | 25.76 | 19,285 | -0.36(-1.38%) |
Oct 26, 2021 | 26.36 | 26.12 | 29,285 | +0.12(+0.45%) | ||
Oct 25, 2021 | 25.81 | 26.11 | 25.81 | 26.00 | 17,050 | +0.17(+0.68%) |
Oct 22, 2021 | 26.07 | 25.83 | 25.83 | 19,559 | -0.32(-1.23%) | |
Oct 21, 2021 | 25.77 | 26.15 | 25.74 | 26.15 | 27,628 | +0.27(+1.05%) |
Oct 20, 2021 | 25.82 | 25.91 | 25.77 | 25.88 | 31,694 | +0.00(+0.00%) |
Oct 19, 2021 | 25.75 | 25.89 | 25.58 | 25.88 | 16,845 | +0.29(+1.14%) |
Oct 18, 2021 | 25.24 | 25.58 | 25.20 | 25.58 | 29,343 | +0.18(+0.73%) |
Oct 15, 2021 | 25.44 | 25.44 | 25.27 | 25.40 | 33,853 | +0.18(+0.73%) |
Oct 14, 2021 | 24.94 | 25.22 | 24.84 | 25.22 | 17,605 | +0.79(+3.22%) |
Oct 13, 2021 | 24.57 | 24.57 | 24.38 | 24.43 | 26,008 | +0.12(+0.48%) |
Oct 12, 2021 | 24.76 | 24.76 | 24.25 | 24.31 | 20,469 | -0.37(-1.50%) |
Oct 11, 2021 | 24.82 | 25.07 | 24.67 | 24.68 | 24,483 | -0.18(-0.74%) |
Oct 08, 2021 | 25.14 | 25.14 | 24.84 | 24.87 | 13,480 | -0.22(-0.89%) |
Oct 07, 2021 | 25.18 | 25.40 | 25.06 | 25.09 | 11,398 | +0.30(+1.21%) |
Oct 06, 2021 | 24.47 | 24.82 | 24.36 | 24.79 | 27,344 | +0.06(+0.24%) |
Oct 05, 2021 | 24.67 | 24.88 | 24.55 | 24.73 | 24,934 | +0.24(+0.99%) |
Oct 04, 2021 | 24.94 | 24.94 | 24.29 | 24.49 | 37,570 | -0.50(-2.02%) |
Oct 01, 2021 | 25.09 | 25.09 | 24.59 | 24.99 | 25,459 | +0.03(+0.12%) |
Sep 30, 2021 | 25.17 | 25.28 | 24.96 | 24.96 | 18,274 | -0.06(-0.23%) |
Sep 29, 2021 | 25.49 | 25.49 | 24.95 | 25.02 | 21,894 | -0.39(-1.53%) |
Sep 28, 2021 | 25.94 | 25.99 | 25.39 | 25.41 | 79,396 | -0.94(-3.57%) |
Sep 27, 2021 | 26.24 | 26.45 | 26.08 | 26.35 | 18,490 | -0.08(-0.29%) |
Sep 24, 2021 | 26.28 | 26.49 | 26.26 | 26.43 | 24,693 | -0.06(-0.22%) |
Sep 23, 2021 | 26.22 | 26.55 | 26.18 | 26.49 | 29,520 | +0.39(+1.49%) |
Sep 22, 2021 | 25.87 | 26.13 | 25.76 | 26.10 | 22,610 | +0.47(+1.82%) |
Sep 21, 2021 | 25.70 | 25.75 | 25.37 | 25.63 | 15,755 | +0.11(+0.42%) |
Sep 20, 2021 | 25.72 | 25.72 | 25.17 | 25.53 | 41,942 | -0.67(-2.56%) |
Sep 17, 2021 | 26.61 | 26.61 | 26.07 | 26.20 | 16,445 | -0.39(-1.46%) |
Sep 16, 2021 | 26.28 | 26.64 | 26.25 | 26.58 | 9,368 | +0.05(+0.18%) |
Sep 15, 2021 | 26.46 | 26.54 | 26.17 | 26.54 | 24,941 | +0.15(+0.55%) |
Sep 14, 2021 | 26.50 | 26.59 | 26.30 | 26.39 | 20,430 | +0.00(+0.00%) |
Sep 13, 2021 | 26.34 | 26.43 | 26.04 | 26.39 | 25,112 | +0.28(+1.08%) |
Sep 10, 2021 | 26.38 | 26.50 | 26.11 | 26.11 | 14,651 | +0.13(+0.48%) |
Sep 09, 2021 | 25.80 | 26.08 | 25.80 | 25.98 | 10,664 | +0.14(+0.52%) |
Sep 08, 2021 | 25.98 | 25.99 | 25.65 | 25.85 | 18,552 | -0.32(-1.22%) |
Sep 07, 2021 | 26.39 | 26.39 | 26.03 | 26.17 | 29,459 | -0.09(-0.33%) |
Sep 03, 2021 | 26.14 | 26.32 | 26.14 | 26.25 | 52,807 | +0.16(+0.63%) |
Sep 02, 2021 | 26.14 | 26.16 | 26.00 | 26.09 | 15,919 | +0.08(+0.30%) |
Sep 01, 2021 | 26.35 | 26.35 | 26.01 | 26.01 | 20,230 | -0.14(-0.52%) |
Aug 31, 2021 | 26.52 | 26.52 | 25.92 | 26.15 | 18,710 | -0.20(-0.77%) |
Aug 30, 2021 | 26.45 | 26.57 | 26.27 | 26.35 | 34,817 | +0.10(+0.37%) |
Aug 27, 2021 | 25.94 | 26.31 | 25.86 | 26.25 | 19,481 | +0.46(+1.80%) |
Aug 26, 2021 | 26.17 | 26.23 | 25.64 | 25.79 | 16,169 | +0.02(+0.08%) |
Aug 25, 2021 | 25.74 | 25.88 | 25.74 | 25.77 | 18,587 | +0.17(+0.68%) |
Aug 24, 2021 | 25.66 | 25.71 | 25.54 | 25.60 | 31,650 | +0.07(+0.27%) |
Aug 23, 2021 | 25.17 | 25.57 | 25.17 | 25.53 | 36,890 | +0.68(+2.73%) |
Aug 20, 2021 | 24.83 | 24.88 | 24.59 | 24.85 | 18,002 | +0.09(+0.35%) |
Aug 19, 2021 | 24.44 | 24.79 | 24.25 | 24.76 | 48,856 | +0.21(+0.87%) |
Aug 18, 2021 | 24.88 | 24.97 | 24.52 | 24.55 | 27,960 | -0.37(-1.48%) |
Aug 17, 2021 | 25.25 | 25.38 | 24.69 | 24.92 | 35,014 | -0.46(-1.83%) |
Aug 16, 2021 | 25.38 | 25.46 | 25.21 | 25.38 | 21,230 | -0.09(-0.34%) |
Aug 13, 2021 | 25.34 | 25.50 | 25.31 | 25.47 | 24,248 | +0.14(+0.53%) |
Aug 12, 2021 | 25.67 | 25.67 | 25.13 | 25.34 | 38,071 | -0.25(-0.98%) |
Aug 11, 2021 | 25.84 | 25.84 | 25.30 | 25.59 | 41,133 | -0.11(-0.41%) |
Aug 10, 2021 | 26.02 | 26.02 | 25.52 | 25.69 | 21,984 | -0.31(-1.19%) |
Aug 09, 2021 | 26.09 | 26.13 | 25.89 | 26.00 | 37,059 | -0.10(-0.37%) |
Aug 06, 2021 | 26.08 | 26.19 | 26.01 | 26.10 | 125,415 | -0.10(-0.37%) |
Aug 05, 2021 | 26.38 | 26.38 | 26.05 | 26.20 | 40,283 | -0.03(-0.11%) |
Aug 04, 2021 | 26.12 | 26.35 | 26.03 | 26.23 | 27,479 | +0.31(+1.20%) |
Aug 03, 2021 | 25.89 | 25.93 | 25.56 | 25.92 | 41,752 | +0.14(+0.53%) |