Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.43 | 27.52 | 27.07 | 27.21 | 158,782 | -0.36(-1.30%) |
Oct 28, 2021 | 27.32 | 27.60 | 27.19 | 27.57 | 61,804 | +0.36(+1.32%) |
Oct 27, 2021 | 27.29 | 27.42 | 27.17 | 27.21 | 107,757 | -0.16(-0.58%) |
Oct 26, 2021 | 27.58 | 27.37 | 127,341 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.42 | 27.50 | 27.15 | 27.37 | 407,740 | -0.03(-0.11%) |
Oct 22, 2021 | 27.91 | 27.91 | 27.33 | 27.40 | 174,526 | -0.57(-2.04%) |
Oct 21, 2021 | 28.08 | 28.21 | 27.92 | 27.97 | 856,735 | -0.35(-1.23%) |
Oct 20, 2021 | 28.67 | 28.67 | 28.28 | 28.32 | 144,343 | -0.39(-1.36%) |
Oct 19, 2021 | 28.88 | 28.88 | 28.69 | 28.71 | 154,171 | -0.12(-0.42%) |
Oct 18, 2021 | 28.94 | 29.03 | 28.78 | 28.83 | 169,694 | -0.28(-0.96%) |
Oct 15, 2021 | 29.02 | 29.24 | 28.98 | 29.11 | 135,123 | +0.40(+1.39%) |
Oct 14, 2021 | 28.79 | 28.82 | 28.63 | 28.71 | 110,426 | +0.12(+0.42%) |
Oct 13, 2021 | 28.58 | 28.71 | 28.37 | 28.59 | 70,359 | +0.16(+0.56%) |
Oct 12, 2021 | 28.56 | 28.64 | 28.38 | 28.43 | 82,632 | -0.04(-0.14%) |
Oct 11, 2021 | 28.86 | 28.92 | 28.43 | 28.47 | 77,957 | -0.37(-1.28%) |
Oct 08, 2021 | 28.80 | 29.05 | 28.69 | 28.84 | 91,104 | +0.30(+1.05%) |
Oct 07, 2021 | 28.46 | 28.62 | 28.32 | 28.54 | 843,731 | +0.36(+1.28%) |
Oct 06, 2021 | 27.86 | 28.26 | 27.58 | 28.18 | 117,312 | -0.46(-1.60%) |
Oct 05, 2021 | 28.74 | 28.89 | 28.51 | 28.64 | 112,045 | +0.13(+0.46%) |
Oct 04, 2021 | 29.07 | 29.13 | 28.44 | 28.51 | 232,427 | -0.72(-2.46%) |
Oct 01, 2021 | 28.57 | 29.23 | 28.57 | 29.22 | 216,535 | +0.87(+3.06%) |
Sep 30, 2021 | 28.22 | 28.41 | 28.02 | 28.36 | 151,843 | +0.39(+1.39%) |
Sep 29, 2021 | 28.33 | 28.60 | 27.93 | 27.97 | 90,862 | -0.14(-0.50%) |
Sep 28, 2021 | 28.75 | 28.75 | 28.09 | 28.11 | 183,385 | -0.83(-2.87%) |
Sep 27, 2021 | 28.81 | 29.09 | 28.81 | 28.94 | 486,081 | +0.24(+0.84%) |
Sep 24, 2021 | 28.27 | 28.71 | 28.27 | 28.70 | 233,282 | +0.22(+0.77%) |
Sep 23, 2021 | 27.90 | 28.48 | 27.90 | 28.48 | 685,726 | +0.92(+3.33%) |
Sep 22, 2021 | 27.39 | 27.73 | 27.39 | 27.56 | 129,075 | +0.34(+1.25%) |
Sep 21, 2021 | 27.02 | 27.32 | 26.98 | 27.22 | 218,053 | +0.85(+3.22%) |
Sep 20, 2021 | 26.05 | 26.59 | 26.01 | 26.37 | 101,919 | -0.46(-1.71%) |
Sep 17, 2021 | 26.97 | 27.13 | 26.77 | 26.83 | 42,713 | +0.03(+0.11%) |
Sep 16, 2021 | 26.61 | 26.87 | 26.52 | 26.80 | 62,693 | -0.01(-0.04%) |
Sep 15, 2021 | 26.66 | 26.91 | 26.47 | 26.81 | 278,082 | -0.05(-0.19%) |
Sep 14, 2021 | 27.29 | 27.29 | 26.78 | 26.86 | 73,842 | -0.18(-0.66%) |
Sep 13, 2021 | 27.06 | 27.25 | 26.67 | 27.04 | 176,683 | +0.07(+0.26%) |
Sep 10, 2021 | 27.27 | 27.65 | 26.94 | 26.97 | 92,197 | -0.26(-0.95%) |
Sep 09, 2021 | 27.14 | 27.39 | 26.99 | 27.23 | 207,608 | +0.02(+0.07%) |
Sep 08, 2021 | 27.47 | 27.56 | 27.02 | 27.21 | 102,984 | -0.12(-0.44%) |
Sep 07, 2021 | 27.07 | 27.36 | 26.98 | 27.33 | 98,645 | +0.32(+1.18%) |
Sep 03, 2021 | 27.07 | 27.23 | 26.82 | 27.01 | 58,582 | -0.03(-0.11%) |
Sep 02, 2021 | 27.21 | 27.45 | 27.00 | 27.04 | 144,904 | -0.30(-1.10%) |
Sep 01, 2021 | 27.33 | 27.54 | 27.19 | 27.34 | 82,335 | +0.42(+1.56%) |
Aug 31, 2021 | 26.71 | 26.97 | 26.63 | 26.92 | 83,180 | +0.36(+1.35%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.51 | 26.56 | 105,801 | -0.14(-0.52%) |
Aug 27, 2021 | 26.53 | 26.85 | 26.47 | 26.70 | 68,886 | +0.31(+1.17%) |
Aug 26, 2021 | 26.87 | 26.92 | 26.32 | 26.39 | 105,044 | -0.49(-1.82%) |
Aug 25, 2021 | 26.63 | 26.92 | 26.47 | 26.88 | 195,549 | +0.41(+1.55%) |
Aug 24, 2021 | 25.79 | 26.47 | 25.51 | 26.47 | 428,220 | +1.20(+4.74%) |
Aug 23, 2021 | 24.79 | 25.32 | 24.79 | 25.27 | 154,116 | +0.67(+2.72%) |
Aug 20, 2021 | 24.63 | 24.63 | 24.44 | 24.60 | 130,029 | -0.20(-0.81%) |
Aug 19, 2021 | 24.78 | 24.99 | 24.70 | 24.80 | 109,410 | -0.24(-0.96%) |
Aug 18, 2021 | 24.94 | 25.42 | 24.87 | 25.04 | 133,963 | +0.17(+0.68%) |
Aug 17, 2021 | 25.30 | 25.30 | 24.78 | 24.87 | 461,353 | -0.97(-3.75%) |
Aug 16, 2021 | 26.18 | 26.18 | 25.77 | 25.84 | 167,515 | -0.63(-2.38%) |
Aug 13, 2021 | 26.67 | 26.69 | 26.47 | 26.47 | 190,983 | -0.19(-0.71%) |
Aug 12, 2021 | 26.78 | 27.03 | 26.48 | 26.66 | 107,344 | -0.28(-1.04%) |
Aug 11, 2021 | 26.81 | 26.95 | 26.67 | 26.94 | 73,964 | +0.20(+0.75%) |
Aug 10, 2021 | 26.81 | 26.87 | 26.68 | 26.74 | 136,934 | +0.09(+0.34%) |
Aug 09, 2021 | 26.84 | 26.90 | 26.59 | 26.65 | 98,308 | -0.26(-0.97%) |
Aug 06, 2021 | 27.17 | 27.17 | 26.78 | 26.91 | 137,650 | +0.00(+0.00%) |
Aug 05, 2021 | 26.39 | 27.02 | 26.39 | 26.91 | 306,255 | +0.54(+2.05%) |
Aug 04, 2021 | 26.63 | 26.69 | 26.37 | 26.37 | 154,458 | -0.20(-0.75%) |
Aug 03, 2021 | 27.06 | 27.06 | 26.38 | 26.57 | 337,443 | -0.47(-1.74%) |