Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.13 | 27.29 | 27.00 | 27.22 | 532,850 | +0.04(+0.13%) |
Oct 28, 2021 | 26.55 | 27.21 | 26.50 | 27.18 | 496,411 | +0.65(+2.44%) |
Oct 27, 2021 | 27.82 | 27.82 | 26.52 | 26.54 | 497,538 | -1.58(-5.63%) |
Oct 26, 2021 | 28.39 | 28.12 | 470,399 | -0.27(-0.96%) | ||
Oct 25, 2021 | 28.38 | 28.59 | 28.20 | 28.39 | 496,827 | +0.10(+0.35%) |
Oct 22, 2021 | 28.38 | 28.54 | 28.08 | 28.29 | 367,382 | +0.02(+0.06%) |
Oct 21, 2021 | 28.28 | 28.35 | 28.04 | 28.28 | 559,273 | -0.11(-0.39%) |
Oct 20, 2021 | 27.39 | 28.39 | 27.39 | 28.38 | 924,850 | +0.92(+3.35%) |
Oct 19, 2021 | 27.70 | 27.80 | 27.36 | 27.46 | 272,116 | -0.14(-0.49%) |
Oct 18, 2021 | 27.58 | 28.07 | 27.57 | 27.60 | 286,334 | -0.11(-0.39%) |
Oct 15, 2021 | 28.40 | 28.42 | 27.68 | 27.71 | 536,682 | -0.12(-0.43%) |
Oct 14, 2021 | 27.86 | 28.00 | 27.60 | 27.83 | 297,841 | +0.23(+0.82%) |
Oct 13, 2021 | 27.68 | 27.76 | 27.11 | 27.60 | 276,620 | -0.16(-0.59%) |
Oct 12, 2021 | 27.46 | 27.87 | 27.34 | 27.77 | 216,126 | +0.15(+0.56%) |
Oct 11, 2021 | 28.21 | 28.21 | 27.60 | 27.61 | 165,837 | -0.36(-1.27%) |
Oct 08, 2021 | 28.07 | 28.27 | 27.93 | 27.97 | 216,795 | -0.16(-0.58%) |
Oct 07, 2021 | 27.87 | 28.24 | 27.40 | 28.13 | 409,324 | +0.50(+1.81%) |
Oct 06, 2021 | 27.26 | 27.68 | 26.88 | 27.63 | 406,074 | +0.18(+0.66%) |
Oct 05, 2021 | 27.73 | 27.92 | 27.28 | 27.45 | 447,871 | -0.15(-0.53%) |
Oct 04, 2021 | 27.55 | 27.99 | 27.36 | 27.59 | 328,088 | +0.11(+0.40%) |
Oct 01, 2021 | 27.00 | 27.88 | 26.99 | 27.48 | 491,089 | +0.56(+2.10%) |
Sep 30, 2021 | 27.41 | 27.76 | 26.90 | 26.92 | 445,824 | -0.41(-1.50%) |
Sep 29, 2021 | 26.97 | 27.53 | 26.92 | 27.33 | 495,722 | +0.26(+0.98%) |
Sep 28, 2021 | 28.41 | 27.52 | 26.96 | 27.06 | 388,646 | -0.46(-1.65%) |
Sep 27, 2021 | 26.64 | 27.92 | 26.64 | 27.52 | 490,491 | +1.06(+3.99%) |
Sep 24, 2021 | 26.14 | 26.74 | 26.07 | 26.46 | 461,071 | +0.29(+1.11%) |
Sep 23, 2021 | 25.59 | 26.35 | 25.59 | 26.17 | 471,497 | +0.87(+3.46%) |
Sep 22, 2021 | 25.23 | 25.66 | 25.23 | 25.30 | 485,764 | +0.36(+1.42%) |
Sep 21, 2021 | 25.41 | 25.46 | 24.90 | 24.94 | 541,188 | -0.30(-1.19%) |
Sep 20, 2021 | 25.40 | 25.64 | 24.66 | 25.24 | 539,960 | -0.81(-3.11%) |
Sep 17, 2021 | 25.94 | 26.45 | 25.62 | 26.05 | 2,282,184 | +0.34(+1.31%) |
Sep 16, 2021 | 25.69 | 25.86 | 25.32 | 25.72 | 553,315 | +0.12(+0.46%) |
Sep 15, 2021 | 25.16 | 25.78 | 25.15 | 25.60 | 444,202 | +0.46(+1.81%) |
Sep 14, 2021 | 25.62 | 25.66 | 25.00 | 25.14 | 485,872 | -0.44(-1.71%) |
Sep 13, 2021 | 25.06 | 25.61 | 24.83 | 25.58 | 552,696 | +0.73(+2.95%) |
Sep 10, 2021 | 25.31 | 25.31 | 24.83 | 24.85 | 385,735 | -0.36(-1.44%) |
Sep 09, 2021 | 25.09 | 25.55 | 25.09 | 25.21 | 355,830 | +0.06(+0.25%) |
Sep 08, 2021 | 25.32 | 25.63 | 25.06 | 25.15 | 355,763 | -0.32(-1.24%) |
Sep 07, 2021 | 25.68 | 26.14 | 25.44 | 25.46 | 383,092 | -0.12(-0.46%) |
Sep 03, 2021 | 25.68 | 25.72 | 25.42 | 25.58 | 338,753 | +0.04(+0.14%) |
Sep 02, 2021 | 25.94 | 26.16 | 25.52 | 25.54 | 465,287 | -0.43(-1.64%) |
Sep 01, 2021 | 26.30 | 26.30 | 25.67 | 25.97 | 247,844 | -0.32(-1.20%) |
Aug 31, 2021 | 26.07 | 26.52 | 25.93 | 26.29 | 261,961 | +0.31(+1.18%) |
Aug 30, 2021 | 26.67 | 26.67 | 25.90 | 25.98 | 300,707 | -0.65(-2.45%) |
Aug 27, 2021 | 25.80 | 26.70 | 25.80 | 26.63 | 338,083 | +0.85(+3.30%) |
Aug 26, 2021 | 26.33 | 26.35 | 25.76 | 25.78 | 271,959 | -0.40(-1.52%) |
Aug 25, 2021 | 26.29 | 26.71 | 26.14 | 26.18 | 319,902 | +0.06(+0.24%) |
Aug 24, 2021 | 26.12 | 26.31 | 25.99 | 26.11 | 225,128 | -0.04(-0.14%) |
Aug 23, 2021 | 26.20 | 26.31 | 26.03 | 26.15 | 220,511 | +0.14(+0.56%) |
Aug 20, 2021 | 25.33 | 26.01 | 25.33 | 26.01 | 374,823 | +0.61(+2.39%) |
Aug 19, 2021 | 25.47 | 25.63 | 25.15 | 25.40 | 318,508 | -0.34(-1.34%) |
Aug 18, 2021 | 25.98 | 26.29 | 25.73 | 25.74 | 322,194 | -0.26(-1.01%) |
Aug 17, 2021 | 26.03 | 26.30 | 25.68 | 26.01 | 243,525 | -0.31(-1.17%) |
Aug 16, 2021 | 26.12 | 26.39 | 25.84 | 26.31 | 257,763 | -0.03(-0.10%) |
Aug 13, 2021 | 26.74 | 26.74 | 26.29 | 26.34 | 200,391 | -0.28(-1.05%) |
Aug 12, 2021 | 26.69 | 26.78 | 26.38 | 26.62 | 304,744 | -0.09(-0.34%) |
Aug 11, 2021 | 26.33 | 26.71 | 26.15 | 26.71 | 339,581 | +0.38(+1.44%) |
Aug 10, 2021 | 26.17 | 26.60 | 25.97 | 26.33 | 313,553 | +0.24(+0.90%) |
Aug 09, 2021 | 26.20 | 26.55 | 26.02 | 26.10 | 275,648 | -0.27(-1.03%) |
Aug 06, 2021 | 24.99 | 26.61 | 24.99 | 26.37 | 363,685 | +0.87(+3.41%) |
Aug 05, 2021 | 24.88 | 25.53 | 24.88 | 25.50 | 338,250 | +0.70(+2.83%) |
Aug 04, 2021 | 24.81 | 25.20 | 24.69 | 24.80 | 325,493 | -0.38(-1.49%) |
Aug 03, 2021 | 24.66 | 25.27 | 24.43 | 25.17 | 506,031 | +0.64(+2.62%) |