Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.73 | 28.00 | 27.58 | 27.65 | 80,996 | -0.08(-0.28%) |
Oct 28, 2021 | 27.18 | 27.80 | 27.14 | 27.73 | 117,938 | +0.63(+2.33%) |
Oct 27, 2021 | 27.60 | 28.11 | 26.98 | 27.09 | 118,418 | -0.57(-2.06%) |
Oct 26, 2021 | 28.89 | 27.67 | 154,791 | -1.07(-3.73%) | ||
Oct 25, 2021 | 28.75 | 28.90 | 28.54 | 28.74 | 88,598 | +0.17(+0.61%) |
Oct 22, 2021 | 28.47 | 28.66 | 28.39 | 28.57 | 84,628 | +0.09(+0.30%) |
Oct 21, 2021 | 28.50 | 28.75 | 28.28 | 28.48 | 59,568 | -0.09(-0.30%) |
Oct 20, 2021 | 28.12 | 28.63 | 28.12 | 28.57 | 63,132 | +0.39(+1.38%) |
Oct 19, 2021 | 28.42 | 28.53 | 27.99 | 28.18 | 63,383 | -0.18(-0.64%) |
Oct 18, 2021 | 28.03 | 28.44 | 28.03 | 28.36 | 120,348 | +0.33(+1.17%) |
Oct 15, 2021 | 28.44 | 28.52 | 27.95 | 28.03 | 111,320 | -0.10(-0.34%) |
Oct 14, 2021 | 28.21 | 28.21 | 27.74 | 28.12 | 57,331 | +0.32(+1.15%) |
Oct 13, 2021 | 27.98 | 28.01 | 27.42 | 27.80 | 47,962 | -0.21(-0.74%) |
Oct 12, 2021 | 27.93 | 28.11 | 27.80 | 28.01 | 48,587 | +0.10(+0.34%) |
Oct 11, 2021 | 28.24 | 28.43 | 27.91 | 27.92 | 47,561 | -0.24(-0.86%) |
Oct 08, 2021 | 28.12 | 28.29 | 28.02 | 28.16 | 38,449 | -0.08(-0.28%) |
Oct 07, 2021 | 28.13 | 28.31 | 28.05 | 28.24 | 63,004 | +0.32(+1.15%) |
Oct 06, 2021 | 28.25 | 28.31 | 27.43 | 27.92 | 69,302 | -0.45(-1.59%) |
Oct 05, 2021 | 27.91 | 28.41 | 27.62 | 28.37 | 149,454 | +0.68(+2.47%) |
Oct 04, 2021 | 27.76 | 28.01 | 27.56 | 27.68 | 193,816 | -0.08(-0.28%) |
Oct 01, 2021 | 27.44 | 28.07 | 27.44 | 27.76 | 154,283 | +0.42(+1.52%) |
Sep 30, 2021 | 27.97 | 27.97 | 27.27 | 27.35 | 135,390 | -0.34(-1.22%) |
Sep 29, 2021 | 27.60 | 27.83 | 27.41 | 27.68 | 64,957 | +0.13(+0.47%) |
Sep 28, 2021 | 28.36 | 28.45 | 27.44 | 27.55 | 108,012 | -0.57(-2.03%) |
Sep 27, 2021 | 27.21 | 28.42 | 27.09 | 28.12 | 155,814 | +1.11(+4.10%) |
Sep 24, 2021 | 26.97 | 27.16 | 26.77 | 27.02 | 90,605 | +0.03(+0.10%) |
Sep 23, 2021 | 26.75 | 27.25 | 26.54 | 26.99 | 131,324 | +0.47(+1.76%) |
Sep 22, 2021 | 26.45 | 26.81 | 26.25 | 26.52 | 189,080 | +0.89(+3.48%) |
Sep 21, 2021 | 26.04 | 26.17 | 25.51 | 25.63 | 161,732 | -0.35(-1.33%) |
Sep 20, 2021 | 26.19 | 26.39 | 25.59 | 25.98 | 169,506 | -0.40(-1.51%) |
Sep 17, 2021 | 26.51 | 27.23 | 26.32 | 26.38 | 907,376 | -0.19(-0.72%) |
Sep 16, 2021 | 26.17 | 26.78 | 25.94 | 26.57 | 209,879 | +0.61(+2.37%) |
Sep 15, 2021 | 26.21 | 26.45 | 25.91 | 25.95 | 146,530 | -0.15(-0.56%) |
Sep 14, 2021 | 26.94 | 26.94 | 26.01 | 26.10 | 63,923 | -0.68(-2.55%) |
Sep 13, 2021 | 26.87 | 27.13 | 26.60 | 26.78 | 95,582 | +0.07(+0.26%) |
Sep 10, 2021 | 26.49 | 26.90 | 26.19 | 26.71 | 128,257 | +0.42(+1.58%) |
Sep 09, 2021 | 26.56 | 26.60 | 26.21 | 26.30 | 81,042 | -0.05(-0.20%) |
Sep 08, 2021 | 27.04 | 27.04 | 26.26 | 26.35 | 71,962 | -0.56(-2.09%) |
Sep 07, 2021 | 27.11 | 27.17 | 26.82 | 26.91 | 67,047 | -0.14(-0.51%) |
Sep 03, 2021 | 27.19 | 27.22 | 26.90 | 27.05 | 91,446 | -0.03(-0.10%) |
Sep 02, 2021 | 27.03 | 27.22 | 26.96 | 27.08 | 47,507 | +0.08(+0.29%) |
Sep 01, 2021 | 27.13 | 27.16 | 26.70 | 27.00 | 66,381 | -0.03(-0.10%) |
Aug 31, 2021 | 26.84 | 27.21 | 26.84 | 27.03 | 49,814 | +0.26(+0.97%) |
Aug 30, 2021 | 27.61 | 27.61 | 26.71 | 26.77 | 67,943 | -0.55(-2.00%) |
Aug 27, 2021 | 26.80 | 27.43 | 26.68 | 27.31 | 74,206 | +0.76(+2.87%) |
Aug 26, 2021 | 26.98 | 27.03 | 26.54 | 26.55 | 76,606 | -0.37(-1.38%) |
Aug 25, 2021 | 27.19 | 27.32 | 26.90 | 26.92 | 60,389 | -0.18(-0.67%) |
Aug 24, 2021 | 27.07 | 27.27 | 27.01 | 27.10 | 48,532 | -0.03(-0.13%) |
Aug 23, 2021 | 27.23 | 27.42 | 27.03 | 27.14 | 68,406 | +0.06(+0.22%) |
Aug 20, 2021 | 26.58 | 27.23 | 25.99 | 27.08 | 130,692 | +0.38(+1.43%) |
Aug 19, 2021 | 26.44 | 26.92 | 26.42 | 26.70 | 91,388 | +0.06(+0.23%) |
Aug 18, 2021 | 26.74 | 27.23 | 26.63 | 26.64 | 90,923 | -0.13(-0.48%) |
Aug 17, 2021 | 27.05 | 27.07 | 26.46 | 26.77 | 58,553 | -0.32(-1.18%) |
Aug 16, 2021 | 26.82 | 27.16 | 26.61 | 27.09 | 93,807 | +0.22(+0.84%) |
Aug 13, 2021 | 27.21 | 27.40 | 26.78 | 26.86 | 57,083 | -0.20(-0.74%) |
Aug 12, 2021 | 27.41 | 27.48 | 26.91 | 27.06 | 56,131 | -0.21(-0.76%) |
Aug 11, 2021 | 26.84 | 27.33 | 26.62 | 27.27 | 65,240 | +0.33(+1.22%) |
Aug 10, 2021 | 26.57 | 27.06 | 26.33 | 26.94 | 60,529 | +0.46(+1.73%) |
Aug 09, 2021 | 26.15 | 26.72 | 25.94 | 26.48 | 72,693 | +0.18(+0.69%) |
Aug 06, 2021 | 25.84 | 26.44 | 25.81 | 26.30 | 75,502 | +0.74(+2.91%) |
Aug 05, 2021 | 25.33 | 25.62 | 25.08 | 25.55 | 53,822 | +0.38(+1.51%) |
Aug 04, 2021 | 25.24 | 25.50 | 25.05 | 25.17 | 67,171 | -0.37(-1.46%) |
Aug 03, 2021 | 25.33 | 25.71 | 24.87 | 25.55 | 76,821 | +0.40(+1.58%) |