Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.60 | 26.85 | 26.32 | 26.85 | 62,136 | +0.40(+1.51%) |
Oct 28, 2021 | 26.35 | 26.59 | 26.35 | 26.45 | 28,552 | +0.12(+0.44%) |
Oct 27, 2021 | 26.36 | 26.50 | 26.34 | 26.34 | 27,827 | -0.06(-0.22%) |
Oct 26, 2021 | 26.31 | 26.40 | 23,124 | +0.10(+0.38%) | ||
Oct 25, 2021 | 26.13 | 26.33 | 26.04 | 26.30 | 48,362 | +0.07(+0.28%) |
Oct 22, 2021 | 26.50 | 26.50 | 26.22 | 26.22 | 67,899 | -0.24(-0.91%) |
Oct 21, 2021 | 26.61 | 26.77 | 26.43 | 26.46 | 40,968 | -0.12(-0.44%) |
Oct 20, 2021 | 26.63 | 26.79 | 26.22 | 26.58 | 50,403 | -0.18(-0.68%) |
Oct 19, 2021 | 26.63 | 26.76 | 26.41 | 26.76 | 31,831 | +0.38(+1.44%) |
Oct 18, 2021 | 26.13 | 26.52 | 26.04 | 26.38 | 40,652 | +0.10(+0.38%) |
Oct 15, 2021 | 26.12 | 26.41 | 25.82 | 26.28 | 54,935 | +0.35(+1.34%) |
Oct 14, 2021 | 25.99 | 26.32 | 25.86 | 25.94 | 38,582 | +0.17(+0.64%) |
Oct 13, 2021 | 25.55 | 26.31 | 25.35 | 25.77 | 59,995 | +0.33(+1.30%) |
Oct 12, 2021 | 25.72 | 25.72 | 25.27 | 25.44 | 71,057 | -0.21(-0.84%) |
Oct 11, 2021 | 25.31 | 26.14 | 25.27 | 25.65 | 66,048 | +0.35(+1.37%) |
Oct 08, 2021 | 25.36 | 25.37 | 25.17 | 25.31 | 39,303 | +0.07(+0.29%) |
Oct 07, 2021 | 25.11 | 25.31 | 24.84 | 25.23 | 39,369 | +0.34(+1.36%) |
Oct 06, 2021 | 24.70 | 24.92 | 24.63 | 24.90 | 34,644 | -0.02(-0.10%) |
Oct 05, 2021 | 24.58 | 25.01 | 24.58 | 24.92 | 62,601 | +0.27(+1.11%) |
Oct 04, 2021 | 24.98 | 25.12 | 24.48 | 24.65 | 82,207 | -0.33(-1.32%) |
Oct 01, 2021 | 24.86 | 25.58 | 24.78 | 24.98 | 66,136 | +0.10(+0.40%) |
Sep 30, 2021 | 25.18 | 26.14 | 24.81 | 24.88 | 55,912 | -0.12(-0.50%) |
Sep 29, 2021 | 25.23 | 25.36 | 24.93 | 25.00 | 50,144 | -0.22(-0.88%) |
Sep 28, 2021 | 25.88 | 25.96 | 25.04 | 25.23 | 132,681 | -0.74(-2.86%) |
Sep 27, 2021 | 26.18 | 26.32 | 25.86 | 25.97 | 88,823 | -0.28(-1.07%) |
Sep 24, 2021 | 26.67 | 26.69 | 26.25 | 26.25 | 80,974 | -0.52(-1.94%) |
Sep 23, 2021 | 26.89 | 27.19 | 26.69 | 26.77 | 90,068 | -0.17(-0.61%) |
Sep 22, 2021 | 27.08 | 27.66 | 26.88 | 26.93 | 78,207 | -0.00(-0.00%) |
Sep 21, 2021 | 27.14 | 27.30 | 26.87 | 26.94 | 55,288 | -0.02(-0.09%) |
Sep 20, 2021 | 26.94 | 27.22 | 26.69 | 26.96 | 150,808 | -0.21(-0.76%) |
Sep 17, 2021 | 27.14 | 27.28 | 27.04 | 27.17 | 60,690 | -0.01(-0.03%) |
Sep 16, 2021 | 27.25 | 27.35 | 27.14 | 27.17 | 55,675 | -0.08(-0.30%) |
Sep 15, 2021 | 27.21 | 27.33 | 27.10 | 27.26 | 70,532 | +0.05(+0.18%) |
Sep 14, 2021 | 27.76 | 27.76 | 27.12 | 27.21 | 102,331 | -0.55(-1.98%) |
Sep 13, 2021 | 28.48 | 28.48 | 27.66 | 27.76 | 125,039 | +0.33(+1.20%) |
Sep 10, 2021 | 27.64 | 27.85 | 27.41 | 27.43 | 113,673 | +0.06(+0.21%) |
Sep 09, 2021 | 27.30 | 27.58 | 27.27 | 27.37 | 101,103 | +0.20(+0.73%) |
Sep 08, 2021 | 27.09 | 27.22 | 26.89 | 27.17 | 214,600 | +0.29(+1.07%) |
Sep 07, 2021 | 26.74 | 26.90 | 26.65 | 26.89 | 156,012 | +0.30(+1.11%) |
Sep 03, 2021 | 26.48 | 26.60 | 26.47 | 26.59 | 35,985 | +0.13(+0.50%) |
Sep 02, 2021 | 26.59 | 26.71 | 26.44 | 26.46 | 63,263 | -0.06(-0.22%) |
Sep 01, 2021 | 26.53 | 26.83 | 26.48 | 26.52 | 58,441 | +0.12(+0.47%) |
Aug 31, 2021 | 26.60 | 26.68 | 26.37 | 26.39 | 58,228 | -0.16(-0.62%) |
Aug 30, 2021 | 26.62 | 26.66 | 26.51 | 26.56 | 62,613 | -0.01(-0.03%) |
Aug 27, 2021 | 26.48 | 26.62 | 26.44 | 26.57 | 86,702 | +0.19(+0.72%) |
Aug 26, 2021 | 26.44 | 26.47 | 26.28 | 26.38 | 99,316 | -0.02(-0.06%) |
Aug 25, 2021 | 26.57 | 26.62 | 26.34 | 26.39 | 79,509 | -0.15(-0.56%) |
Aug 24, 2021 | 26.29 | 26.60 | 26.29 | 26.54 | 52,648 | +0.16(+0.62%) |
Aug 23, 2021 | 25.88 | 26.41 | 25.79 | 26.38 | 84,887 | +0.71(+2.78%) |
Aug 20, 2021 | 25.54 | 25.72 | 25.42 | 25.66 | 43,403 | +0.15(+0.58%) |
Aug 19, 2021 | 25.42 | 26.10 | 25.42 | 25.52 | 48,235 | +0.02(+0.06%) |
Aug 18, 2021 | 25.70 | 25.70 | 25.40 | 25.50 | 57,115 | -0.16(-0.60%) |
Aug 17, 2021 | 25.80 | 25.80 | 25.61 | 25.66 | 42,825 | -0.09(-0.35%) |
Aug 16, 2021 | 25.71 | 25.80 | 25.58 | 25.74 | 56,508 | +0.02(+0.06%) |
Aug 13, 2021 | 25.59 | 25.79 | 25.59 | 25.73 | 63,435 | +0.17(+0.67%) |
Aug 12, 2021 | 25.57 | 25.65 | 25.52 | 25.56 | 47,353 | -0.03(-0.13%) |
Aug 11, 2021 | 25.57 | 25.65 | 25.45 | 25.59 | 84,618 | +0.10(+0.38%) |
Aug 10, 2021 | 25.34 | 25.57 | 25.31 | 25.49 | 79,191 | +0.20(+0.77%) |
Aug 09, 2021 | 24.97 | 25.37 | 24.88 | 25.30 | 174,114 | +0.45(+1.81%) |
Aug 06, 2021 | 24.77 | 25.11 | 24.73 | 24.85 | 44,907 | +0.15(+0.60%) |
Aug 05, 2021 | 24.61 | 24.70 | 24.53 | 24.70 | 72,046 | +0.26(+1.07%) |
Aug 04, 2021 | 24.50 | 24.54 | 24.44 | 24.44 | 42,977 | +0.02(+0.07%) |
Aug 03, 2021 | 24.49 | 24.49 | 24.31 | 24.42 | 30,938 | +0.10(+0.40%) |