Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.60 | 27.82 | 27.53 | 27.64 | 749,750 | +0.01(+0.04%) |
Oct 28, 2021 | 27.21 | 27.64 | 27.21 | 27.63 | 1,019,224 | +0.54(+1.99%) |
Oct 27, 2021 | 27.51 | 27.70 | 27.07 | 27.09 | 867,059 | -0.48(-1.74%) |
Oct 26, 2021 | 27.79 | 27.57 | 4,657,875 | -0.12(-0.43%) | ||
Oct 25, 2021 | 27.40 | 27.73 | 27.29 | 27.69 | 923,482 | +0.33(+1.21%) |
Oct 22, 2021 | 27.26 | 27.54 | 27.25 | 27.36 | 1,061,391 | +0.14(+0.51%) |
Oct 21, 2021 | 27.19 | 27.23 | 26.98 | 27.22 | 750,745 | +0.01(+0.04%) |
Oct 20, 2021 | 26.88 | 27.26 | 26.82 | 27.21 | 3,255,896 | +0.33(+1.23%) |
Oct 19, 2021 | 26.94 | 26.97 | 26.75 | 26.88 | 1,156,450 | +0.04(+0.15%) |
Oct 18, 2021 | 26.63 | 26.84 | 26.48 | 26.84 | 826,509 | +0.09(+0.34%) |
Oct 15, 2021 | 26.81 | 26.98 | 26.73 | 26.75 | 940,628 | +0.18(+0.68%) |
Oct 14, 2021 | 26.18 | 26.57 | 26.18 | 26.57 | 775,577 | +0.56(+2.15%) |
Oct 13, 2021 | 25.95 | 26.09 | 25.66 | 26.01 | 1,105,658 | +0.09(+0.35%) |
Oct 12, 2021 | 25.97 | 26.09 | 25.85 | 25.92 | 985,653 | +0.01(+0.04%) |
Oct 11, 2021 | 26.13 | 26.33 | 25.89 | 25.91 | 515,961 | -0.19(-0.73%) |
Oct 08, 2021 | 26.26 | 26.28 | 26.05 | 26.10 | 843,523 | -0.13(-0.50%) |
Oct 07, 2021 | 26.11 | 26.42 | 26.11 | 26.23 | 814,647 | +0.30(+1.16%) |
Oct 06, 2021 | 25.71 | 25.93 | 25.41 | 25.93 | 960,435 | -0.02(-0.08%) |
Oct 05, 2021 | 25.76 | 26.08 | 25.59 | 25.95 | 770,599 | +0.25(+0.97%) |
Oct 04, 2021 | 25.79 | 25.98 | 25.54 | 25.70 | 1,136,566 | -0.13(-0.50%) |
Oct 01, 2021 | 25.47 | 25.98 | 25.32 | 25.83 | 1,594,596 | +0.42(+1.65%) |
Sep 30, 2021 | 26.04 | 26.10 | 25.41 | 25.41 | 1,440,886 | -0.56(-2.16%) |
Sep 29, 2021 | 26.08 | 26.13 | 25.92 | 25.97 | 1,067,975 | -0.03(-0.12%) |
Sep 28, 2021 | 26.30 | 26.38 | 25.95 | 26.00 | 1,215,287 | -0.38(-1.44%) |
Sep 27, 2021 | 26.12 | 26.50 | 26.06 | 26.38 | 892,066 | +0.32(+1.23%) |
Sep 24, 2021 | 26.01 | 26.22 | 25.94 | 26.06 | 656,297 | -0.06(-0.23%) |
Sep 23, 2021 | 25.78 | 26.29 | 25.78 | 26.12 | 1,367,015 | +0.48(+1.87%) |
Sep 22, 2021 | 25.44 | 25.85 | 25.44 | 25.64 | 1,076,604 | +0.36(+1.42%) |
Sep 21, 2021 | 25.63 | 25.65 | 25.09 | 25.28 | 1,289,196 | -0.20(-0.78%) |
Sep 20, 2021 | 25.36 | 25.54 | 25.11 | 25.48 | 2,223,067 | -0.49(-1.89%) |
Sep 17, 2021 | 26.30 | 26.30 | 25.84 | 25.97 | 980,172 | -0.37(-1.40%) |
Sep 16, 2021 | 26.52 | 26.55 | 26.24 | 26.34 | 963,836 | -0.21(-0.79%) |
Sep 15, 2021 | 26.19 | 26.59 | 26.13 | 26.55 | 884,196 | +0.39(+1.49%) |
Sep 14, 2021 | 26.62 | 26.62 | 26.07 | 26.16 | 1,409,851 | -0.35(-1.32%) |
Sep 13, 2021 | 26.74 | 26.83 | 26.33 | 26.51 | 1,642,674 | -0.04(-0.15%) |
Sep 10, 2021 | 26.83 | 26.90 | 26.53 | 26.55 | 1,017,585 | -0.09(-0.34%) |
Sep 09, 2021 | 26.75 | 26.92 | 26.59 | 26.64 | 2,190,275 | -0.15(-0.56%) |
Sep 08, 2021 | 26.81 | 26.85 | 26.56 | 26.79 | 1,222,894 | -0.07(-0.26%) |
Sep 07, 2021 | 27.20 | 27.23 | 26.86 | 26.86 | 1,280,902 | -0.37(-1.36%) |
Sep 03, 2021 | 27.43 | 27.46 | 27.17 | 27.23 | 1,083,962 | -0.22(-0.80%) |
Sep 02, 2021 | 27.32 | 27.46 | 27.24 | 27.45 | 1,407,318 | +0.30(+1.10%) |
Sep 01, 2021 | 27.30 | 27.30 | 26.91 | 27.15 | 1,116,543 | -0.07(-0.26%) |
Aug 31, 2021 | 27.56 | 27.56 | 27.18 | 27.22 | 1,933,682 | -0.31(-1.13%) |
Aug 30, 2021 | 27.70 | 27.75 | 27.47 | 27.53 | 1,494,561 | -0.07(-0.25%) |
Aug 27, 2021 | 27.30 | 27.66 | 27.28 | 27.60 | 1,735,208 | +0.40(+1.47%) |
Aug 26, 2021 | 27.44 | 27.44 | 27.17 | 27.20 | 1,726,534 | -0.23(-0.84%) |
Aug 25, 2021 | 27.31 | 27.56 | 27.17 | 27.43 | 1,647,971 | +0.19(+0.70%) |
Aug 24, 2021 | 27.11 | 27.32 | 27.07 | 27.24 | 1,173,984 | +0.22(+0.81%) |
Aug 23, 2021 | 26.89 | 27.06 | 26.80 | 27.02 | 1,571,500 | +0.34(+1.27%) |
Aug 20, 2021 | 26.54 | 26.74 | 26.44 | 26.68 | 2,502,349 | +0.14(+0.53%) |
Aug 19, 2021 | 26.55 | 26.73 | 26.38 | 26.54 | 3,258,649 | -0.32(-1.19%) |
Aug 18, 2021 | 26.94 | 27.20 | 26.84 | 26.86 | 1,635,445 | -0.12(-0.44%) |
Aug 17, 2021 | 27.29 | 27.29 | 26.70 | 26.98 | 1,799,236 | -0.46(-1.68%) |
Aug 16, 2021 | 27.34 | 27.47 | 27.08 | 27.44 | 1,677,323 | -0.04(-0.15%) |
Aug 13, 2021 | 27.67 | 27.68 | 27.46 | 27.48 | 1,606,287 | -0.15(-0.54%) |
Aug 12, 2021 | 27.65 | 27.69 | 27.40 | 27.63 | 2,645,049 | +0.05(+0.18%) |
Aug 11, 2021 | 27.36 | 27.58 | 27.09 | 27.58 | 4,895,638 | +0.49(+1.81%) |
Aug 10, 2021 | 26.61 | 27.13 | 26.57 | 27.09 | 3,689,563 | +0.58(+2.19%) |
Aug 09, 2021 | 26.53 | 26.58 | 26.30 | 26.51 | 2,270,224 | -0.02(-0.08%) |
Aug 06, 2021 | 26.46 | 26.62 | 26.36 | 26.53 | 1,676,210 | +0.20(+0.76%) |
Aug 05, 2021 | 26.31 | 26.46 | 26.24 | 26.33 | 1,077,692 | +0.11(+0.42%) |
Aug 04, 2021 | 26.49 | 26.53 | 26.20 | 26.22 | 2,268,601 | -0.45(-1.69%) |
Aug 03, 2021 | 26.30 | 26.67 | 26.05 | 26.67 | 1,591,226 | +0.45(+1.72%) |