Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.91 | 28.03 | 27.23 | 27.56 | 47,274 | -0.49(-1.75%) |
Oct 28, 2021 | 27.83 | 28.32 | 27.82 | 28.05 | 26,947 | +0.62(+2.27%) |
Oct 27, 2021 | 27.65 | 27.43 | 27.32 | 27.43 | 3,137 | -0.34(-1.24%) |
Oct 26, 2021 | 27.90 | 27.77 | 14,991 | -0.11(-0.40%) | ||
Oct 25, 2021 | 27.93 | 28.02 | 27.73 | 27.88 | 16,029 | -0.05(-0.17%) |
Oct 22, 2021 | 27.65 | 28.04 | 27.57 | 27.93 | 10,537 | +0.24(+0.87%) |
Oct 21, 2021 | 27.72 | 27.92 | 27.57 | 27.69 | 5,153 | -0.14(-0.50%) |
Oct 20, 2021 | 27.43 | 27.83 | 27.37 | 27.82 | 22,411 | +0.29(+1.04%) |
Oct 19, 2021 | 27.42 | 27.67 | 27.40 | 27.54 | 4,378 | +0.09(+0.34%) |
Oct 18, 2021 | 27.52 | 27.74 | 27.24 | 27.44 | 36,405 | -0.10(-0.37%) |
Oct 15, 2021 | 27.65 | 27.79 | 27.55 | 27.55 | 6,527 | -0.09(-0.34%) |
Oct 14, 2021 | 27.64 | 27.70 | 27.49 | 27.64 | 6,352 | +0.13(+0.47%) |
Oct 13, 2021 | 27.57 | 27.57 | 27.10 | 27.51 | 16,065 | -0.13(-0.47%) |
Oct 12, 2021 | 27.65 | 27.74 | 27.56 | 27.64 | 23,690 | -0.08(-0.30%) |
Oct 11, 2021 | 27.92 | 27.93 | 27.66 | 27.72 | 2,149 | -0.06(-0.20%) |
Oct 08, 2021 | 27.56 | 27.88 | 27.56 | 27.78 | 9,404 | +0.14(+0.50%) |
Oct 07, 2021 | 27.83 | 27.88 | 27.56 | 27.64 | 8,252 | -0.10(-0.37%) |
Oct 06, 2021 | 27.73 | 27.74 | 27.52 | 27.74 | 5,584 | -0.07(-0.27%) |
Oct 05, 2021 | 27.62 | 27.83 | 27.61 | 27.82 | 17,955 | +0.35(+1.28%) |
Oct 04, 2021 | 27.38 | 27.67 | 27.37 | 27.46 | 21,449 | +0.27(+0.99%) |
Oct 01, 2021 | 27.28 | 27.51 | 26.95 | 27.19 | 31,659 | +0.13(+0.48%) |
Sep 30, 2021 | 27.20 | 27.37 | 27.06 | 27.06 | 8,591 | +0.03(+0.10%) |
Sep 29, 2021 | 27.23 | 27.23 | 26.92 | 27.04 | 11,603 | -0.17(-0.61%) |
Sep 28, 2021 | 27.07 | 27.40 | 27.07 | 27.20 | 8,418 | -0.26(-0.95%) |
Sep 27, 2021 | 26.91 | 27.62 | 26.73 | 27.46 | 20,228 | +0.49(+1.82%) |
Sep 24, 2021 | 26.91 | 27.03 | 26.72 | 26.97 | 9,760 | +0.06(+0.24%) |
Sep 23, 2021 | 26.91 | 27.08 | 26.86 | 26.91 | 10,567 | +0.11(+0.42%) |
Sep 22, 2021 | 26.61 | 26.90 | 26.45 | 26.79 | 9,466 | +0.17(+0.63%) |
Sep 21, 2021 | 26.45 | 26.86 | 26.45 | 26.63 | 6,448 | +0.02(+0.07%) |
Sep 20, 2021 | 26.75 | 26.75 | 26.30 | 26.61 | 7,132 | -0.76(-2.78%) |
Sep 17, 2021 | 26.79 | 27.46 | 26.21 | 27.37 | 78,410 | +0.42(+1.55%) |
Sep 16, 2021 | 26.31 | 27.01 | 26.31 | 26.95 | 8,681 | +0.23(+0.87%) |
Sep 15, 2021 | 26.67 | 27.05 | 26.64 | 26.72 | 15,595 | +0.32(+1.23%) |
Sep 14, 2021 | 27.35 | 27.35 | 26.23 | 26.40 | 14,216 | -0.26(-0.97%) |
Sep 13, 2021 | 26.95 | 27.05 | 26.53 | 26.66 | 12,161 | +0.01(+0.03%) |
Sep 10, 2021 | 27.01 | 27.05 | 26.50 | 26.65 | 15,200 | -0.28(-1.03%) |
Sep 09, 2021 | 27.09 | 27.40 | 26.78 | 26.92 | 16,013 | -0.33(-1.23%) |
Sep 08, 2021 | 27.65 | 27.65 | 26.74 | 27.26 | 17,318 | -0.44(-1.57%) |
Sep 07, 2021 | 27.80 | 27.81 | 27.60 | 27.69 | 10,986 | -0.02(-0.07%) |
Sep 03, 2021 | 27.69 | 27.75 | 27.28 | 27.71 | 24,242 | -0.06(-0.23%) |
Sep 02, 2021 | 27.65 | 27.95 | 27.65 | 27.78 | 15,363 | +0.06(+0.20%) |
Sep 01, 2021 | 27.81 | 28.02 | 27.61 | 27.72 | 17,455 | -0.19(-0.70%) |
Aug 31, 2021 | 28.20 | 28.20 | 27.75 | 27.92 | 10,677 | +0.00(+0.00%) |
Aug 30, 2021 | 28.31 | 28.31 | 27.81 | 27.92 | 8,208 | -0.39(-1.38%) |
Aug 27, 2021 | 28.14 | 28.53 | 28.14 | 28.31 | 4,128 | +0.30(+1.06%) |
Aug 26, 2021 | 28.19 | 28.75 | 27.71 | 28.01 | 28,284 | -0.26(-0.92%) |
Aug 25, 2021 | 27.78 | 28.38 | 27.78 | 28.27 | 9,798 | +0.44(+1.57%) |
Aug 24, 2021 | 27.87 | 27.96 | 27.82 | 27.83 | 7,275 | +0.08(+0.30%) |
Aug 23, 2021 | 27.68 | 28.20 | 27.68 | 27.75 | 7,244 | -0.02(-0.07%) |
Aug 20, 2021 | 27.74 | 28.25 | 27.73 | 27.77 | 9,089 | +0.15(+0.54%) |
Aug 19, 2021 | 27.46 | 28.06 | 27.42 | 27.62 | 10,495 | -0.06(-0.23%) |
Aug 18, 2021 | 27.84 | 28.30 | 27.68 | 27.69 | 11,252 | -0.32(-1.16%) |
Aug 17, 2021 | 28.27 | 28.82 | 27.79 | 28.01 | 20,455 | -0.19(-0.69%) |
Aug 16, 2021 | 28.35 | 28.71 | 27.74 | 28.20 | 12,175 | -0.60(-2.09%) |
Aug 13, 2021 | 28.75 | 28.96 | 28.50 | 28.81 | 11,100 | -0.04(-0.13%) |
Aug 12, 2021 | 29.07 | 29.35 | 28.27 | 28.84 | 28,798 | -0.30(-1.04%) |
Aug 11, 2021 | 29.01 | 29.50 | 28.69 | 29.15 | 71,382 | +0.42(+1.44%) |
Aug 10, 2021 | 28.34 | 29.20 | 28.34 | 28.73 | 44,085 | +0.33(+1.17%) |
Aug 09, 2021 | 28.60 | 28.60 | 27.80 | 28.40 | 28,094 | -0.12(-0.42%) |
Aug 06, 2021 | 28.03 | 28.76 | 28.03 | 28.52 | 45,676 | +0.55(+1.98%) |
Aug 05, 2021 | 27.71 | 28.04 | 27.64 | 27.97 | 42,601 | +0.59(+2.16%) |
Aug 04, 2021 | 27.05 | 27.66 | 27.05 | 27.38 | 31,812 | +0.24(+0.88%) |
Aug 03, 2021 | 27.14 | 27.44 | 27.11 | 27.14 | 20,222 | +0.18(+0.68%) |