Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.86 | 28.31 | 27.49 | 28.27 | 23,208 | +0.02(+0.06%) |
Oct 28, 2021 | 28.31 | 28.40 | 27.95 | 28.25 | 5,083 | -0.12(-0.43%) |
Oct 27, 2021 | 27.96 | 28.38 | 28.05 | 28.38 | 7,316 | +0.22(+0.79%) |
Oct 26, 2021 | 27.98 | 28.15 | 28.15 | 1,604 | -0.17(-0.60%) | |
Oct 25, 2021 | 28.05 | 28.32 | 28.05 | 28.32 | 3,973 | +0.45(+1.62%) |
Oct 22, 2021 | 28.04 | 28.04 | 27.87 | 27.87 | 4,683 | +0.05(+0.16%) |
Oct 21, 2021 | 28.28 | 28.28 | 27.77 | 27.83 | 6,878 | -0.38(-1.34%) |
Oct 20, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 1,189 | +0.06(+0.22%) |
Oct 19, 2021 | 27.90 | 28.15 | 27.90 | 28.15 | 1,148 | +0.34(+1.23%) |
Oct 18, 2021 | 27.87 | 27.87 | 27.70 | 27.80 | 1,446 | -0.04(-0.13%) |
Oct 15, 2021 | 27.81 | 27.84 | 27.81 | 27.84 | 1,891 | +0.16(+0.59%) |
Oct 14, 2021 | 27.66 | 27.88 | 27.66 | 27.68 | 4,626 | +0.24(+0.86%) |
Oct 13, 2021 | 27.42 | 27.50 | 27.26 | 27.44 | 4,606 | -0.15(-0.53%) |
Oct 12, 2021 | 27.59 | 27.63 | 27.58 | 27.59 | 2,739 | +0.04(+0.13%) |
Oct 11, 2021 | 27.37 | 27.69 | 27.27 | 27.55 | 5,349 | +0.33(+1.23%) |
Oct 08, 2021 | 26.89 | 27.23 | 26.88 | 27.22 | 6,932 | +0.50(+1.86%) |
Oct 07, 2021 | 26.81 | 27.00 | 26.63 | 26.72 | 11,865 | +0.16(+0.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 26.46 | 26.56 | 9,985 | -0.21(-0.78%) |
Oct 05, 2021 | 26.61 | 26.81 | 26.61 | 26.76 | 17,983 | +0.39(+1.47%) |
Oct 04, 2021 | 26.27 | 26.49 | 26.27 | 26.38 | 12,759 | +0.20(+0.76%) |
Oct 01, 2021 | 26.03 | 26.18 | 26.03 | 26.18 | 14,431 | +0.12(+0.45%) |
Sep 30, 2021 | 25.91 | 26.06 | 25.91 | 26.06 | 6,274 | +0.18(+0.70%) |
Sep 29, 2021 | 25.83 | 25.92 | 25.78 | 25.88 | 5,555 | +0.15(+0.60%) |
Sep 28, 2021 | 25.84 | 26.05 | 25.72 | 25.73 | 6,753 | -0.28(-1.08%) |
Sep 27, 2021 | 25.81 | 26.09 | 25.81 | 26.01 | 15,182 | +0.19(+0.73%) |
Sep 24, 2021 | 25.67 | 26.00 | 25.67 | 25.82 | 13,200 | -0.19(-0.73%) |
Sep 23, 2021 | 26.01 | 26.01 | 25.88 | 26.01 | 1,523 | +0.00(+0.00%) |
Sep 22, 2021 | 25.89 | 26.01 | 25.89 | 26.01 | 3,414 | +0.47(+1.84%) |
Sep 21, 2021 | 25.55 | 25.56 | 25.46 | 25.54 | 3,627 | +0.34(+1.36%) |
Sep 20, 2021 | 25.40 | 25.73 | 25.18 | 25.19 | 8,611 | -0.60(-2.34%) |
Sep 17, 2021 | 25.85 | 25.85 | 25.80 | 25.80 | 1,454 | -0.23(-0.87%) |
Sep 16, 2021 | 26.06 | 26.06 | 25.99 | 26.02 | 4,442 | -0.07(-0.28%) |
Sep 15, 2021 | 25.92 | 26.10 | 25.92 | 26.10 | 4,521 | +0.23(+0.91%) |
Sep 14, 2021 | 25.92 | 25.95 | 25.85 | 25.86 | 2,086 | -0.02(-0.07%) |
Sep 13, 2021 | 25.74 | 26.06 | 25.74 | 25.88 | 21,618 | +0.18(+0.70%) |
Sep 10, 2021 | 25.74 | 25.74 | 25.70 | 25.70 | 1,192 | +0.03(+0.11%) |
Sep 09, 2021 | 25.68 | 25.69 | 25.67 | 25.67 | 1,720 | -0.06(-0.25%) |
Sep 08, 2021 | 25.74 | 25.74 | 25.59 | 25.74 | 5,277 | -0.03(-0.11%) |
Sep 07, 2021 | 25.68 | 25.82 | 25.62 | 25.76 | 12,090 | -0.10(-0.38%) |
Sep 03, 2021 | 25.66 | 26.07 | 25.66 | 25.86 | 3,778 | +0.18(+0.69%) |
Sep 02, 2021 | 25.54 | 25.76 | 25.54 | 25.69 | 4,836 | +0.19(+0.73%) |
Sep 01, 2021 | 24.98 | 25.55 | 24.98 | 25.50 | 2,758 | +0.52(+2.10%) |
Aug 30, 2021 | 24.98 | 24.98 | 24.98 | 2 | -0.02(-0.08%) | |
Aug 27, 2021 | 24.67 | 25.00 | 24.67 | 25.00 | 1,529 | +0.49(+1.99%) |
Aug 26, 2021 | 24.83 | 25.27 | 23.97 | 24.51 | 5,791 | -0.36(-1.45%) |
Aug 25, 2021 | 24.93 | 24.93 | 24.87 | 24.87 | 2,756 | -0.05(-0.18%) |
Aug 24, 2021 | 24.80 | 24.98 | 24.80 | 24.91 | 4,411 | +0.13(+0.51%) |
Aug 23, 2021 | 24.72 | 24.82 | 24.72 | 24.79 | 4,004 | +0.27(+1.10%) |
Aug 20, 2021 | 24.52 | 24.52 | 24.52 | 24.52 | 2,263 | -0.27(-1.09%) |
Aug 19, 2021 | 24.90 | 24.90 | 24.69 | 24.79 | 3,006 | -0.38(-1.49%) |
Aug 18, 2021 | 25.24 | 25.24 | 25.16 | 25.16 | 792 | -0.18(-0.73%) |
Aug 17, 2021 | 25.09 | 25.35 | 25.09 | 25.35 | 2,195 | +0.08(+0.32%) |
Aug 16, 2021 | 25.27 | 25.27 | 25.27 | 25.27 | 1,783 | +0.09(+0.36%) |
Aug 13, 2021 | 25.11 | 25.18 | 25.11 | 25.18 | 2,058 | +0.17(+0.69%) |
Aug 12, 2021 | 25.06 | 25.12 | 25.00 | 25.00 | 3,653 | -0.23(-0.89%) |
Aug 11, 2021 | 24.95 | 25.23 | 24.95 | 25.23 | 2,479 | +0.31(+1.23%) |
Aug 10, 2021 | 24.82 | 24.96 | 24.82 | 24.92 | 2,492 | +0.05(+0.22%) |
Aug 09, 2021 | 24.90 | 25.08 | 24.82 | 24.87 | 4,614 | +0.02(+0.07%) |
Aug 06, 2021 | 25.08 | 25.08 | 24.81 | 24.85 | 3,868 | -0.27(-1.08%) |
Aug 05, 2021 | 25.07 | 25.12 | 25.07 | 25.12 | 2,909 | +0.38(+1.53%) |
Aug 04, 2021 | 24.80 | 25.00 | 24.74 | 24.74 | 3,817 | -0.25(-1.01%) |
Aug 03, 2021 | 24.90 | 25.01 | 24.89 | 24.99 | 9,519 | +0.13(+0.51%) |