Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.07 | 26.99 | 25.98 | 26.74 | 389,726 | +0.65(+2.49%) |
Oct 28, 2021 | 25.87 | 26.42 | 25.76 | 26.09 | 323,157 | +0.48(+1.89%) |
Oct 27, 2021 | 26.56 | 26.89 | 25.61 | 25.61 | 2,108,977 | -1.69(-6.20%) |
Oct 26, 2021 | 28.16 | 27.30 | 1,029,406 | -2.74(-9.12%) | ||
Oct 25, 2021 | 29.66 | 30.24 | 29.41 | 30.04 | 106,872 | +0.52(+1.77%) |
Oct 22, 2021 | 29.33 | 29.54 | 29.04 | 29.51 | 67,811 | +0.18(+0.63%) |
Oct 21, 2021 | 28.38 | 29.39 | 28.30 | 29.33 | 68,309 | +0.86(+3.03%) |
Oct 20, 2021 | 28.63 | 28.85 | 28.12 | 28.47 | 75,097 | -0.19(-0.68%) |
Oct 19, 2021 | 28.87 | 29.19 | 28.42 | 28.66 | 98,426 | +0.59(+2.11%) |
Oct 18, 2021 | 27.58 | 28.37 | 27.58 | 28.07 | 152,249 | +1.18(+4.40%) |
Oct 15, 2021 | 26.92 | 27.21 | 26.42 | 26.88 | 260,708 | +0.43(+1.61%) |
Oct 14, 2021 | 26.45 | 26.60 | 26.25 | 26.46 | 137,830 | +0.27(+1.04%) |
Oct 13, 2021 | 26.44 | 26.61 | 26.04 | 26.19 | 67,783 | -0.17(-0.66%) |
Oct 12, 2021 | 26.13 | 26.53 | 25.68 | 26.36 | 65,185 | +0.38(+1.46%) |
Oct 11, 2021 | 26.18 | 26.25 | 25.77 | 25.98 | 83,846 | -0.39(-1.47%) |
Oct 08, 2021 | 26.73 | 26.98 | 26.15 | 26.37 | 153,559 | -0.37(-1.38%) |
Oct 07, 2021 | 26.14 | 26.90 | 26.12 | 26.74 | 207,600 | +0.77(+2.95%) |
Oct 06, 2021 | 25.61 | 26.11 | 25.39 | 25.97 | 128,125 | +0.19(+0.75%) |
Oct 05, 2021 | 25.47 | 26.14 | 25.21 | 25.78 | 111,110 | +0.44(+1.72%) |
Oct 04, 2021 | 25.52 | 25.63 | 25.07 | 25.34 | 107,885 | -0.16(-0.61%) |
Oct 01, 2021 | 24.96 | 25.69 | 24.51 | 25.50 | 103,000 | +0.65(+2.61%) |
Sep 30, 2021 | 25.62 | 25.80 | 24.78 | 24.85 | 268,606 | -0.81(-3.17%) |
Sep 29, 2021 | 26.24 | 26.36 | 25.47 | 25.66 | 98,231 | -0.44(-1.67%) |
Sep 28, 2021 | 26.76 | 26.86 | 25.96 | 26.10 | 106,413 | -0.76(-2.82%) |
Sep 27, 2021 | 26.68 | 27.00 | 26.34 | 26.86 | 99,080 | +0.16(+0.62%) |
Sep 24, 2021 | 26.36 | 26.88 | 25.88 | 26.69 | 80,333 | +0.23(+0.88%) |
Sep 23, 2021 | 25.93 | 26.79 | 25.93 | 26.46 | 63,302 | +0.62(+2.40%) |
Sep 22, 2021 | 25.87 | 26.18 | 25.52 | 25.84 | 69,311 | +0.18(+0.72%) |
Sep 21, 2021 | 25.87 | 26.12 | 25.23 | 25.65 | 182,515 | -0.21(-0.82%) |
Sep 20, 2021 | 26.03 | 26.55 | 25.70 | 25.87 | 158,609 | -0.66(-2.49%) |
Sep 17, 2021 | 26.52 | 26.65 | 26.18 | 26.53 | 294,084 | +0.01(+0.04%) |
Sep 16, 2021 | 26.56 | 26.72 | 26.10 | 26.52 | 93,295 | -0.08(-0.29%) |
Sep 15, 2021 | 26.49 | 26.73 | 26.36 | 26.59 | 103,683 | +0.06(+0.22%) |
Sep 14, 2021 | 26.46 | 26.66 | 25.96 | 26.54 | 117,285 | +0.21(+0.81%) |
Sep 13, 2021 | 26.73 | 26.73 | 26.19 | 26.32 | 66,003 | -0.28(-1.06%) |
Sep 10, 2021 | 26.80 | 27.27 | 26.57 | 26.60 | 63,321 | -0.17(-0.65%) |
Sep 09, 2021 | 26.16 | 26.95 | 25.93 | 26.78 | 119,264 | +0.70(+2.68%) |
Sep 08, 2021 | 26.15 | 26.20 | 25.54 | 26.08 | 144,015 | -0.23(-0.88%) |
Sep 07, 2021 | 27.20 | 27.28 | 26.25 | 26.31 | 153,090 | -0.86(-3.17%) |
Sep 03, 2021 | 26.77 | 27.35 | 26.77 | 27.18 | 106,021 | +0.24(+0.90%) |
Sep 02, 2021 | 27.01 | 27.07 | 26.83 | 26.93 | 157,241 | +0.01(+0.04%) |
Sep 01, 2021 | 26.25 | 27.07 | 25.94 | 26.92 | 120,867 | +0.66(+2.51%) |
Aug 31, 2021 | 26.47 | 26.85 | 26.18 | 26.26 | 181,594 | -0.33(-1.24%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.57 | 26.59 | 70,309 | -0.38(-1.40%) |
Aug 27, 2021 | 26.38 | 27.04 | 26.23 | 26.97 | 108,168 | +0.54(+2.05%) |
Aug 26, 2021 | 26.61 | 26.71 | 26.26 | 26.43 | 88,154 | -0.21(-0.80%) |
Aug 25, 2021 | 25.98 | 26.79 | 25.89 | 26.64 | 123,253 | +0.66(+2.54%) |
Aug 24, 2021 | 25.63 | 26.09 | 25.41 | 25.98 | 97,929 | +0.29(+1.13%) |
Aug 23, 2021 | 25.97 | 26.38 | 25.61 | 25.69 | 116,944 | -0.23(-0.90%) |
Aug 20, 2021 | 25.86 | 26.30 | 25.86 | 25.93 | 181,466 | -0.11(-0.41%) |
Aug 19, 2021 | 25.52 | 26.28 | 24.72 | 26.03 | 161,620 | +0.18(+0.71%) |
Aug 18, 2021 | 26.17 | 26.41 | 25.83 | 25.85 | 107,916 | -0.33(-1.26%) |
Aug 17, 2021 | 26.23 | 26.27 | 25.75 | 26.18 | 180,722 | -0.29(-1.10%) |
Aug 16, 2021 | 26.44 | 26.88 | 26.21 | 26.47 | 100,748 | -0.18(-0.69%) |
Aug 13, 2021 | 27.21 | 27.25 | 26.47 | 26.65 | 193,697 | -0.60(-2.21%) |
Aug 12, 2021 | 28.06 | 28.26 | 27.22 | 27.25 | 194,601 | -0.93(-3.30%) |
Aug 11, 2021 | 28.04 | 28.21 | 27.78 | 28.18 | 123,535 | +0.37(+1.32%) |
Aug 10, 2021 | 27.67 | 27.84 | 27.47 | 27.82 | 103,882 | +0.10(+0.35%) |
Aug 09, 2021 | 28.11 | 28.25 | 27.51 | 27.72 | 169,353 | -0.37(-1.31%) |
Aug 06, 2021 | 28.49 | 28.59 | 27.95 | 28.09 | 113,934 | -0.29(-1.01%) |
Aug 05, 2021 | 28.13 | 28.62 | 27.87 | 28.37 | 147,346 | +0.19(+0.69%) |
Aug 04, 2021 | 29.06 | 29.49 | 28.10 | 28.18 | 194,912 | -0.87(-3.00%) |
Aug 03, 2021 | 30.04 | 31.35 | 28.96 | 29.05 | 379,641 | +0.65(+2.29%) |