Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.17 | 27.09 | 26.08 | 26.84 | 388,299 | +0.65(+2.49%) |
Oct 28, 2021 | 25.96 | 26.52 | 25.85 | 26.19 | 321,974 | +0.49(+1.89%) |
Oct 27, 2021 | 26.66 | 26.99 | 25.70 | 25.70 | 2,101,257 | -1.70(-6.20%) |
Oct 26, 2021 | 28.27 | 27.40 | 1,025,638 | -2.75(-9.12%) | ||
Oct 25, 2021 | 29.77 | 30.36 | 29.51 | 30.15 | 106,480 | +0.53(+1.77%) |
Oct 22, 2021 | 29.44 | 29.65 | 29.14 | 29.62 | 67,563 | +0.18(+0.63%) |
Oct 21, 2021 | 28.48 | 29.49 | 28.41 | 29.44 | 68,059 | +0.87(+3.03%) |
Oct 20, 2021 | 28.74 | 28.95 | 28.22 | 28.57 | 74,822 | -0.19(-0.68%) |
Oct 19, 2021 | 28.98 | 29.29 | 28.52 | 28.76 | 98,066 | +0.59(+2.11%) |
Oct 18, 2021 | 27.68 | 28.47 | 27.68 | 28.17 | 151,691 | +1.19(+4.40%) |
Oct 15, 2021 | 27.02 | 27.31 | 26.52 | 26.98 | 259,754 | +0.43(+1.61%) |
Oct 14, 2021 | 26.55 | 26.70 | 26.35 | 26.56 | 137,326 | +0.27(+1.04%) |
Oct 13, 2021 | 26.54 | 26.71 | 26.14 | 26.28 | 67,535 | -0.18(-0.66%) |
Oct 12, 2021 | 26.22 | 26.62 | 25.78 | 26.46 | 64,947 | +0.38(+1.46%) |
Oct 11, 2021 | 26.27 | 26.35 | 25.86 | 26.08 | 83,539 | -0.39(-1.47%) |
Oct 08, 2021 | 26.83 | 27.08 | 26.24 | 26.47 | 152,997 | -0.37(-1.38%) |
Oct 07, 2021 | 26.23 | 27.00 | 26.21 | 26.84 | 206,841 | +0.77(+2.95%) |
Oct 06, 2021 | 25.71 | 26.21 | 25.48 | 26.07 | 127,656 | +0.19(+0.75%) |
Oct 05, 2021 | 25.56 | 26.23 | 25.30 | 25.87 | 110,703 | +0.44(+1.72%) |
Oct 04, 2021 | 25.61 | 25.73 | 25.16 | 25.44 | 107,491 | -0.16(-0.61%) |
Oct 01, 2021 | 25.05 | 25.78 | 24.60 | 25.59 | 102,623 | +0.65(+2.61%) |
Sep 30, 2021 | 25.72 | 25.89 | 24.87 | 24.94 | 267,623 | -0.82(-3.17%) |
Sep 29, 2021 | 26.33 | 26.46 | 25.56 | 25.76 | 97,872 | -0.44(-1.67%) |
Sep 28, 2021 | 26.86 | 26.95 | 26.06 | 26.20 | 106,023 | -0.76(-2.82%) |
Sep 27, 2021 | 26.78 | 27.10 | 26.44 | 26.95 | 98,717 | +0.17(+0.62%) |
Sep 24, 2021 | 26.46 | 26.97 | 25.97 | 26.79 | 80,039 | +0.23(+0.88%) |
Sep 23, 2021 | 26.03 | 26.89 | 26.03 | 26.56 | 63,070 | +0.62(+2.40%) |
Sep 22, 2021 | 25.96 | 26.27 | 25.62 | 25.93 | 69,057 | +0.18(+0.72%) |
Sep 21, 2021 | 25.96 | 26.21 | 25.32 | 25.75 | 181,847 | -0.21(-0.82%) |
Sep 20, 2021 | 26.13 | 26.64 | 25.80 | 25.96 | 158,029 | -0.66(-2.49%) |
Sep 17, 2021 | 26.61 | 26.75 | 26.27 | 26.62 | 293,008 | +0.01(+0.04%) |
Sep 16, 2021 | 26.66 | 26.82 | 26.20 | 26.61 | 92,953 | -0.08(-0.29%) |
Sep 15, 2021 | 26.58 | 26.83 | 26.46 | 26.69 | 103,304 | +0.06(+0.22%) |
Sep 14, 2021 | 26.56 | 26.76 | 26.06 | 26.63 | 116,856 | +0.21(+0.81%) |
Sep 13, 2021 | 26.83 | 26.83 | 26.28 | 26.42 | 65,761 | -0.28(-1.06%) |
Sep 10, 2021 | 26.90 | 27.37 | 26.67 | 26.70 | 63,090 | -0.18(-0.65%) |
Sep 09, 2021 | 26.25 | 27.05 | 26.02 | 26.88 | 118,828 | +0.70(+2.68%) |
Sep 08, 2021 | 26.24 | 26.29 | 25.63 | 26.18 | 143,487 | -0.23(-0.88%) |
Sep 07, 2021 | 27.30 | 27.38 | 26.35 | 26.41 | 152,530 | -0.87(-3.18%) |
Sep 03, 2021 | 26.87 | 27.45 | 26.86 | 27.28 | 105,633 | +0.24(+0.90%) |
Sep 02, 2021 | 27.11 | 27.17 | 26.93 | 27.03 | 156,665 | +0.01(+0.04%) |
Sep 01, 2021 | 26.35 | 27.17 | 26.04 | 27.02 | 120,425 | +0.66(+2.51%) |
Aug 31, 2021 | 26.57 | 26.94 | 26.27 | 26.36 | 180,929 | -0.33(-1.24%) |
Aug 30, 2021 | 27.02 | 27.02 | 26.67 | 26.69 | 70,052 | -0.38(-1.40%) |
Aug 27, 2021 | 26.48 | 27.14 | 26.32 | 27.07 | 107,772 | +0.54(+2.05%) |
Aug 26, 2021 | 26.71 | 26.81 | 26.36 | 26.53 | 87,831 | -0.21(-0.80%) |
Aug 25, 2021 | 26.08 | 26.89 | 25.98 | 26.74 | 122,802 | +0.66(+2.54%) |
Aug 24, 2021 | 25.73 | 26.19 | 25.50 | 26.08 | 97,571 | +0.29(+1.13%) |
Aug 23, 2021 | 26.07 | 26.48 | 25.70 | 25.79 | 116,515 | -0.23(-0.90%) |
Aug 20, 2021 | 25.95 | 26.40 | 25.95 | 26.02 | 180,802 | -0.11(-0.41%) |
Aug 19, 2021 | 25.61 | 26.38 | 24.81 | 26.13 | 161,029 | +0.18(+0.71%) |
Aug 18, 2021 | 26.26 | 26.51 | 25.92 | 25.94 | 107,521 | -0.33(-1.26%) |
Aug 17, 2021 | 26.32 | 26.37 | 25.85 | 26.27 | 180,061 | -0.29(-1.10%) |
Aug 16, 2021 | 26.54 | 26.98 | 26.30 | 26.57 | 100,379 | -0.18(-0.69%) |
Aug 13, 2021 | 27.31 | 27.35 | 26.57 | 26.75 | 192,988 | -0.60(-2.21%) |
Aug 12, 2021 | 28.16 | 28.36 | 27.32 | 27.35 | 193,889 | -0.93(-3.30%) |
Aug 11, 2021 | 28.14 | 28.32 | 27.88 | 28.29 | 123,083 | +0.37(+1.32%) |
Aug 10, 2021 | 27.77 | 27.95 | 27.57 | 27.92 | 103,502 | +0.10(+0.35%) |
Aug 09, 2021 | 28.21 | 28.36 | 27.61 | 27.82 | 168,733 | -0.37(-1.31%) |
Aug 06, 2021 | 28.60 | 28.70 | 28.05 | 28.19 | 113,517 | -0.29(-1.01%) |
Aug 05, 2021 | 28.23 | 28.73 | 27.97 | 28.48 | 146,807 | +0.19(+0.69%) |
Aug 04, 2021 | 29.17 | 29.60 | 28.21 | 28.28 | 194,199 | -0.88(-3.00%) |
Aug 03, 2021 | 30.15 | 31.46 | 29.07 | 29.16 | 378,251 | +0.65(+2.29%) |