Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.21 | 28.21 | 27.47 | 27.91 | 25,848 | +0.29(+1.04%) |
Oct 28, 2021 | 27.48 | 27.93 | 27.39 | 27.62 | 13,738 | +0.37(+1.35%) |
Oct 27, 2021 | 27.61 | 27.66 | 27.24 | 27.26 | 24,546 | -0.56(-2.01%) |
Oct 26, 2021 | 28.16 | 27.81 | 27,474 | -0.69(-2.42%) | ||
Oct 25, 2021 | 27.99 | 28.62 | 27.98 | 28.51 | 32,906 | +0.61(+2.19%) |
Oct 22, 2021 | 27.65 | 28.00 | 27.65 | 27.89 | 18,515 | +0.15(+0.54%) |
Oct 21, 2021 | 27.82 | 27.94 | 27.48 | 27.74 | 21,080 | -0.08(-0.28%) |
Oct 20, 2021 | 27.43 | 27.82 | 27.39 | 27.82 | 23,899 | +0.41(+1.50%) |
Oct 19, 2021 | 27.39 | 27.41 | 27.15 | 27.41 | 32,851 | +0.11(+0.38%) |
Oct 18, 2021 | 27.74 | 27.74 | 27.31 | 27.31 | 18,250 | -0.35(-1.26%) |
Oct 15, 2021 | 28.00 | 28.45 | 27.54 | 27.66 | 40,975 | -0.19(-0.69%) |
Oct 14, 2021 | 27.92 | 27.92 | 27.38 | 27.85 | 40,190 | +0.25(+0.92%) |
Oct 13, 2021 | 27.42 | 27.68 | 27.28 | 27.60 | 31,185 | +0.05(+0.19%) |
Oct 12, 2021 | 27.38 | 27.64 | 27.13 | 27.54 | 26,846 | +0.26(+0.96%) |
Oct 11, 2021 | 27.75 | 27.94 | 27.28 | 27.28 | 22,539 | -0.43(-1.55%) |
Oct 08, 2021 | 27.54 | 27.78 | 27.54 | 27.71 | 18,244 | +0.07(+0.25%) |
Oct 07, 2021 | 27.74 | 27.74 | 27.42 | 27.64 | 38,923 | +0.38(+1.41%) |
Oct 06, 2021 | 27.13 | 27.30 | 26.82 | 27.26 | 21,623 | -0.16(-0.57%) |
Oct 05, 2021 | 27.32 | 27.55 | 27.22 | 27.41 | 34,018 | +0.23(+0.84%) |
Oct 04, 2021 | 27.41 | 27.41 | 26.67 | 27.19 | 34,855 | -0.11(-0.42%) |
Oct 01, 2021 | 26.83 | 27.64 | 26.81 | 27.30 | 27,462 | +0.50(+1.86%) |
Sep 30, 2021 | 27.41 | 27.41 | 26.66 | 26.80 | 52,536 | -0.52(-1.89%) |
Sep 29, 2021 | 26.77 | 27.32 | 26.68 | 27.32 | 22,956 | +0.65(+2.43%) |
Sep 28, 2021 | 27.29 | 27.31 | 26.63 | 26.67 | 34,313 | -0.51(-1.87%) |
Sep 27, 2021 | 26.63 | 27.54 | 26.63 | 27.18 | 37,059 | +0.73(+2.78%) |
Sep 24, 2021 | 26.02 | 26.63 | 26.02 | 26.44 | 29,888 | +0.38(+1.48%) |
Sep 23, 2021 | 25.60 | 26.21 | 25.38 | 26.06 | 26,795 | +0.64(+2.51%) |
Sep 22, 2021 | 25.31 | 25.93 | 25.21 | 25.42 | 21,122 | +0.35(+1.39%) |
Sep 21, 2021 | 25.67 | 25.67 | 25.01 | 25.07 | 19,046 | -0.06(-0.24%) |
Sep 20, 2021 | 25.38 | 25.38 | 24.92 | 25.13 | 37,870 | -0.73(-2.84%) |
Sep 17, 2021 | 25.32 | 26.01 | 25.06 | 25.86 | 140,048 | +0.53(+2.11%) |
Sep 16, 2021 | 25.82 | 26.36 | 25.33 | 25.33 | 36,619 | -0.23(-0.89%) |
Sep 15, 2021 | 25.10 | 25.68 | 25.10 | 25.56 | 43,747 | +0.55(+2.18%) |
Sep 14, 2021 | 25.65 | 25.65 | 25.00 | 25.01 | 34,363 | -0.59(-2.30%) |
Sep 13, 2021 | 25.74 | 25.80 | 25.45 | 25.60 | 53,297 | +0.04(+0.17%) |
Sep 10, 2021 | 26.19 | 26.28 | 25.48 | 25.56 | 40,651 | -0.49(-1.86%) |
Sep 09, 2021 | 26.10 | 26.25 | 26.00 | 26.04 | 47,886 | -0.14(-0.53%) |
Sep 08, 2021 | 26.82 | 26.82 | 25.84 | 26.18 | 40,305 | -0.59(-2.20%) |
Sep 07, 2021 | 26.86 | 26.99 | 26.75 | 26.77 | 55,120 | -0.15(-0.55%) |
Sep 03, 2021 | 26.84 | 27.01 | 26.55 | 26.92 | 28,600 | +0.01(+0.03%) |
Sep 02, 2021 | 27.21 | 27.52 | 26.64 | 26.91 | 37,412 | -0.33(-1.21%) |
Sep 01, 2021 | 27.58 | 27.72 | 27.03 | 27.24 | 42,526 | -0.28(-1.01%) |
Aug 31, 2021 | 27.49 | 27.81 | 27.34 | 27.52 | 23,004 | +0.15(+0.54%) |
Aug 30, 2021 | 28.01 | 28.06 | 27.33 | 27.37 | 53,990 | -0.50(-1.80%) |
Aug 27, 2021 | 26.98 | 27.89 | 26.98 | 27.87 | 37,362 | +1.06(+3.94%) |
Aug 26, 2021 | 27.45 | 27.45 | 26.81 | 26.82 | 27,047 | -0.42(-1.56%) |
Aug 25, 2021 | 27.04 | 27.52 | 26.96 | 27.24 | 28,290 | +0.19(+0.70%) |
Aug 24, 2021 | 27.00 | 27.40 | 26.92 | 27.05 | 25,772 | -0.05(-0.19%) |
Aug 23, 2021 | 27.29 | 27.49 | 26.96 | 27.10 | 32,221 | +0.12(+0.45%) |
Aug 20, 2021 | 26.70 | 27.29 | 26.70 | 26.98 | 37,615 | +0.13(+0.48%) |
Aug 19, 2021 | 26.92 | 27.32 | 26.51 | 26.85 | 29,661 | -0.37(-1.37%) |
Aug 18, 2021 | 27.36 | 27.66 | 27.18 | 27.22 | 27,177 | -0.29(-1.04%) |
Aug 17, 2021 | 27.73 | 27.92 | 27.24 | 27.51 | 18,498 | -0.36(-1.31%) |
Aug 16, 2021 | 27.81 | 28.24 | 27.32 | 27.87 | 31,014 | -0.37(-1.32%) |
Aug 13, 2021 | 28.58 | 28.70 | 28.05 | 28.24 | 55,599 | -0.34(-1.18%) |
Aug 12, 2021 | 28.68 | 28.96 | 28.45 | 28.58 | 45,170 | -0.26(-0.90%) |
Aug 11, 2021 | 27.98 | 28.98 | 27.94 | 28.84 | 72,140 | +0.65(+2.30%) |
Aug 10, 2021 | 27.70 | 28.28 | 27.65 | 28.19 | 47,632 | +0.55(+2.01%) |
Aug 09, 2021 | 27.46 | 28.13 | 27.16 | 27.64 | 84,530 | +0.23(+0.85%) |
Aug 06, 2021 | 26.93 | 27.46 | 26.75 | 27.40 | 54,857 | +0.86(+3.23%) |
Aug 05, 2021 | 26.14 | 26.68 | 26.14 | 26.55 | 31,809 | +0.54(+2.07%) |
Aug 04, 2021 | 26.02 | 26.35 | 25.89 | 26.01 | 34,224 | -0.36(-1.38%) |
Aug 03, 2021 | 25.84 | 26.47 | 25.65 | 26.37 | 40,536 | +0.68(+2.63%) |