Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.63 | 27.67 | 27.20 | 27.42 | 1,026,631 | -0.32(-1.16%) |
Oct 28, 2021 | 27.50 | 27.82 | 27.44 | 27.74 | 991,615 | +0.24(+0.87%) |
Oct 27, 2021 | 27.62 | 27.86 | 27.50 | 27.50 | 784,501 | -0.32(-1.16%) |
Oct 26, 2021 | 28.11 | 27.81 | 27.82 | 623,239 | -0.20(-0.71%) | |
Oct 25, 2021 | 27.98 | 28.16 | 27.58 | 28.02 | 910,748 | +0.15(+0.54%) |
Oct 22, 2021 | 28.03 | 28.06 | 27.71 | 27.87 | 1,043,799 | +0.02(+0.06%) |
Oct 21, 2021 | 28.19 | 28.33 | 27.86 | 27.86 | 1,119,906 | -0.43(-1.51%) |
Oct 20, 2021 | 27.94 | 28.32 | 27.80 | 28.29 | 759,319 | +0.30(+1.09%) |
Oct 19, 2021 | 28.17 | 28.28 | 27.96 | 27.98 | 704,567 | -0.03(-0.12%) |
Oct 18, 2021 | 28.42 | 28.52 | 27.88 | 28.01 | 1,033,096 | -0.31(-1.10%) |
Oct 15, 2021 | 28.38 | 28.60 | 28.28 | 28.33 | 713,560 | +0.11(+0.38%) |
Oct 14, 2021 | 28.00 | 28.31 | 27.94 | 28.22 | 904,140 | +0.49(+1.78%) |
Oct 13, 2021 | 27.26 | 27.73 | 27.09 | 27.73 | 943,121 | +0.44(+1.60%) |
Oct 12, 2021 | 27.10 | 27.43 | 27.10 | 27.29 | 900,943 | +0.12(+0.45%) |
Oct 11, 2021 | 27.45 | 27.46 | 27.10 | 27.17 | 602,503 | +0.07(+0.27%) |
Oct 08, 2021 | 26.70 | 27.26 | 26.70 | 27.09 | 983,440 | +0.58(+2.21%) |
Oct 07, 2021 | 26.13 | 26.58 | 26.13 | 26.51 | 675,859 | +0.38(+1.45%) |
Oct 06, 2021 | 26.08 | 26.17 | 25.82 | 26.13 | 753,044 | -0.16(-0.63%) |
Oct 05, 2021 | 26.83 | 26.83 | 26.10 | 26.29 | 1,212,620 | -0.30(-1.11%) |
Oct 04, 2021 | 26.56 | 27.07 | 26.49 | 26.59 | 1,584,906 | +0.23(+0.87%) |
Oct 01, 2021 | 26.10 | 26.50 | 25.98 | 26.36 | 1,002,956 | +0.26(+1.01%) |
Sep 30, 2021 | 25.75 | 26.20 | 25.65 | 26.09 | 1,309,689 | +0.42(+1.64%) |
Sep 29, 2021 | 26.04 | 26.10 | 25.63 | 25.67 | 1,038,068 | -0.40(-1.52%) |
Sep 28, 2021 | 26.40 | 26.42 | 25.94 | 26.07 | 1,444,044 | -0.23(-0.88%) |
Sep 27, 2021 | 25.97 | 26.42 | 25.97 | 26.30 | 1,420,258 | +0.41(+1.59%) |
Sep 24, 2021 | 25.70 | 25.94 | 25.66 | 25.89 | 1,213,282 | +0.00(+0.00%) |
Sep 23, 2021 | 25.82 | 26.12 | 25.82 | 25.89 | 836,721 | +0.20(+0.77%) |
Sep 22, 2021 | 25.76 | 25.99 | 25.63 | 25.69 | 1,112,861 | +0.30(+1.19%) |
Sep 21, 2021 | 25.35 | 25.63 | 25.28 | 25.39 | 996,343 | +0.22(+0.88%) |
Sep 20, 2021 | 25.19 | 25.34 | 24.91 | 25.17 | 1,159,607 | -0.52(-2.04%) |
Sep 17, 2021 | 25.88 | 26.07 | 25.59 | 25.69 | 1,042,681 | -0.34(-1.32%) |
Sep 16, 2021 | 26.13 | 26.13 | 25.79 | 26.03 | 778,943 | -0.10(-0.38%) |
Sep 15, 2021 | 25.68 | 26.17 | 25.68 | 26.13 | 1,053,819 | +0.62(+2.44%) |
Sep 14, 2021 | 25.82 | 25.83 | 25.44 | 25.51 | 844,495 | -0.02(-0.10%) |
Sep 13, 2021 | 25.35 | 25.78 | 25.32 | 25.54 | 927,202 | +0.46(+1.83%) |
Sep 10, 2021 | 25.43 | 25.43 | 25.07 | 25.08 | 700,942 | -0.09(-0.36%) |
Sep 09, 2021 | 25.34 | 25.40 | 25.10 | 25.17 | 1,461,988 | -0.24(-0.93%) |
Sep 08, 2021 | 25.36 | 25.76 | 25.36 | 25.40 | 1,349,685 | +0.18(+0.71%) |
Sep 07, 2021 | 25.23 | 25.54 | 25.21 | 25.23 | 721,052 | -0.23(-0.90%) |
Sep 03, 2021 | 25.55 | 25.65 | 25.32 | 25.45 | 746,290 | -0.07(-0.26%) |
Sep 02, 2021 | 25.18 | 25.53 | 25.14 | 25.52 | 967,483 | +0.55(+2.19%) |
Sep 01, 2021 | 24.87 | 25.18 | 24.81 | 24.97 | 875,356 | +0.07(+0.26%) |
Aug 31, 2021 | 25.28 | 25.36 | 24.89 | 24.91 | 1,860,317 | -0.46(-1.81%) |
Aug 30, 2021 | 25.48 | 25.58 | 25.33 | 25.36 | 810,608 | -0.08(-0.32%) |
Aug 27, 2021 | 24.98 | 25.63 | 24.98 | 25.45 | 786,509 | +0.54(+2.17%) |
Aug 26, 2021 | 25.36 | 25.36 | 24.88 | 24.91 | 1,276,130 | -0.50(-1.96%) |
Aug 25, 2021 | 25.46 | 25.62 | 25.27 | 25.40 | 813,555 | -0.02(-0.06%) |
Aug 24, 2021 | 25.28 | 25.58 | 25.17 | 25.42 | 686,398 | +0.34(+1.34%) |
Aug 23, 2021 | 24.77 | 25.09 | 24.70 | 25.09 | 1,215,552 | +0.71(+2.93%) |
Aug 20, 2021 | 24.25 | 24.48 | 24.14 | 24.37 | 835,409 | -0.02(-0.10%) |
Aug 19, 2021 | 24.65 | 24.70 | 24.07 | 24.40 | 1,901,190 | -0.61(-2.44%) |
Aug 18, 2021 | 25.71 | 25.75 | 25.00 | 25.00 | 1,264,333 | -0.71(-2.75%) |
Aug 17, 2021 | 25.93 | 26.04 | 25.49 | 25.71 | 1,000,413 | -0.31(-1.19%) |
Aug 16, 2021 | 26.15 | 26.20 | 25.89 | 26.02 | 1,498,118 | -0.25(-0.96%) |
Aug 13, 2021 | 26.29 | 26.52 | 26.16 | 26.27 | 526,426 | -0.02(-0.06%) |
Aug 12, 2021 | 26.37 | 26.47 | 26.08 | 26.29 | 665,022 | -0.08(-0.31%) |
Aug 11, 2021 | 26.27 | 26.50 | 26.17 | 26.37 | 840,482 | +0.21(+0.81%) |
Aug 10, 2021 | 25.83 | 26.20 | 25.83 | 26.16 | 949,496 | +0.42(+1.64%) |
Aug 09, 2021 | 25.92 | 25.96 | 25.64 | 25.74 | 1,221,096 | -0.30(-1.15%) |
Aug 06, 2021 | 26.39 | 26.59 | 25.80 | 26.04 | 1,297,941 | -0.41(-1.57%) |
Aug 05, 2021 | 26.68 | 26.80 | 26.42 | 26.45 | 818,120 | -0.01(-0.03%) |
Aug 04, 2021 | 26.44 | 26.91 | 26.42 | 26.46 | 1,097,748 | -0.24(-0.91%) |
Aug 03, 2021 | 26.39 | 26.73 | 25.98 | 26.70 | 1,318,834 | +0.40(+1.51%) |