Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.31 | 27.39 | 27.20 | 27.37 | 966,037 | -0.11(-0.40%) |
Oct 28, 2021 | 27.31 | 27.59 | 27.30 | 27.48 | 1,016,479 | +0.47(+1.75%) |
Oct 27, 2021 | 27.36 | 27.36 | 27.00 | 27.00 | 1,256,559 | -0.34(-1.25%) |
Oct 26, 2021 | 27.75 | 27.35 | 1,019,769 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.74 | 27.86 | 27.68 | 27.75 | 560,745 | +0.07(+0.27%) |
Oct 22, 2021 | 27.72 | 27.84 | 27.51 | 27.68 | 738,915 | +0.00(+0.00%) |
Oct 21, 2021 | 27.88 | 27.94 | 27.55 | 27.68 | 742,919 | -0.50(-1.77%) |
Oct 20, 2021 | 28.22 | 28.40 | 28.11 | 28.18 | 658,488 | -0.10(-0.36%) |
Oct 19, 2021 | 28.32 | 28.41 | 28.16 | 28.28 | 639,986 | -0.13(-0.46%) |
Oct 18, 2021 | 28.38 | 28.54 | 28.38 | 28.41 | 547,826 | -0.07(-0.26%) |
Oct 15, 2021 | 28.24 | 28.48 | 28.16 | 28.48 | 868,791 | +0.49(+1.75%) |
Oct 14, 2021 | 27.95 | 28.07 | 27.89 | 27.99 | 607,844 | +0.19(+0.67%) |
Oct 13, 2021 | 27.94 | 28.02 | 27.81 | 27.81 | 852,464 | -0.09(-0.33%) |
Oct 12, 2021 | 28.06 | 28.15 | 27.89 | 27.90 | 735,562 | -0.24(-0.85%) |
Oct 11, 2021 | 28.26 | 28.58 | 28.14 | 28.14 | 942,520 | +0.06(+0.23%) |
Oct 08, 2021 | 28.06 | 28.15 | 27.87 | 28.08 | 1,414,547 | +0.12(+0.43%) |
Oct 07, 2021 | 27.80 | 28.13 | 27.80 | 27.96 | 929,559 | +0.37(+1.34%) |
Oct 06, 2021 | 27.76 | 27.78 | 27.30 | 27.59 | 1,139,395 | -0.68(-2.42%) |
Oct 05, 2021 | 28.12 | 28.41 | 28.07 | 28.27 | 1,069,217 | +0.18(+0.63%) |
Oct 04, 2021 | 28.36 | 28.65 | 28.03 | 28.10 | 1,033,282 | -0.29(-1.01%) |
Oct 01, 2021 | 28.45 | 28.53 | 28.23 | 28.38 | 676,388 | +0.01(+0.03%) |
Sep 30, 2021 | 28.93 | 28.93 | 28.36 | 28.37 | 1,111,677 | -0.86(-2.94%) |
Sep 29, 2021 | 29.14 | 29.37 | 29.01 | 29.23 | 717,917 | +0.37(+1.28%) |
Sep 28, 2021 | 29.05 | 29.45 | 28.75 | 28.86 | 1,244,743 | +0.20(+0.69%) |
Sep 27, 2021 | 28.37 | 28.69 | 28.30 | 28.67 | 1,063,816 | +0.47(+1.68%) |
Sep 24, 2021 | 28.07 | 28.23 | 28.02 | 28.19 | 486,411 | +0.14(+0.49%) |
Sep 23, 2021 | 27.92 | 28.27 | 27.87 | 28.06 | 957,759 | +0.26(+0.92%) |
Sep 22, 2021 | 27.66 | 27.96 | 27.61 | 27.80 | 676,768 | -0.03(-0.10%) |
Sep 21, 2021 | 27.88 | 28.04 | 27.75 | 27.83 | 572,552 | +0.14(+0.49%) |
Sep 20, 2021 | 27.69 | 27.73 | 27.31 | 27.69 | 1,027,682 | -0.53(-1.87%) |
Sep 17, 2021 | 28.40 | 28.49 | 28.19 | 28.22 | 540,430 | -0.20(-0.71%) |
Sep 16, 2021 | 28.40 | 28.52 | 28.27 | 28.42 | 580,901 | +0.04(+0.13%) |
Sep 15, 2021 | 28.16 | 28.40 | 28.04 | 28.38 | 674,026 | +0.19(+0.68%) |
Sep 14, 2021 | 28.52 | 28.55 | 28.07 | 28.19 | 575,421 | -0.06(-0.23%) |
Sep 13, 2021 | 28.05 | 28.27 | 27.96 | 28.26 | 516,065 | +0.17(+0.62%) |
Sep 10, 2021 | 28.31 | 28.40 | 28.04 | 28.08 | 819,288 | -0.07(-0.26%) |
Sep 09, 2021 | 28.30 | 28.40 | 28.15 | 28.16 | 511,542 | -0.25(-0.87%) |
Sep 08, 2021 | 28.42 | 28.60 | 28.15 | 28.40 | 843,823 | +0.05(+0.16%) |
Sep 07, 2021 | 28.23 | 28.40 | 28.12 | 28.36 | 509,036 | +0.28(+1.01%) |
Sep 03, 2021 | 27.97 | 28.09 | 27.83 | 28.07 | 962,489 | +0.33(+1.18%) |
Sep 02, 2021 | 27.82 | 27.86 | 27.63 | 27.75 | 525,683 | +0.01(+0.03%) |
Sep 01, 2021 | 27.73 | 27.86 | 27.66 | 27.74 | 736,259 | +0.17(+0.63%) |
Aug 31, 2021 | 27.43 | 27.69 | 27.39 | 27.56 | 730,061 | +0.35(+1.27%) |
Aug 30, 2021 | 27.35 | 27.37 | 27.15 | 27.22 | 681,126 | +0.03(+0.10%) |
Aug 27, 2021 | 26.90 | 27.21 | 26.90 | 27.19 | 532,106 | +0.42(+1.57%) |
Aug 26, 2021 | 27.25 | 27.25 | 26.74 | 26.77 | 1,155,904 | -0.65(-2.36%) |
Aug 25, 2021 | 27.39 | 27.50 | 27.22 | 27.42 | 486,771 | -0.09(-0.33%) |
Aug 24, 2021 | 27.42 | 27.64 | 27.37 | 27.51 | 551,148 | +0.08(+0.30%) |
Aug 23, 2021 | 27.44 | 27.51 | 27.15 | 27.43 | 685,389 | +0.28(+1.04%) |
Aug 20, 2021 | 27.33 | 27.45 | 27.10 | 27.14 | 2,167,382 | -0.86(-3.06%) |
Aug 19, 2021 | 28.24 | 28.25 | 27.91 | 28.00 | 635,146 | -0.75(-2.60%) |
Aug 18, 2021 | 29.05 | 29.05 | 28.72 | 28.75 | 495,949 | -0.20(-0.69%) |
Aug 17, 2021 | 29.26 | 29.29 | 28.78 | 28.95 | 560,819 | -0.57(-1.94%) |
Aug 16, 2021 | 29.45 | 29.52 | 29.24 | 29.52 | 728,359 | -0.12(-0.40%) |
Aug 13, 2021 | 29.73 | 29.73 | 29.57 | 29.64 | 426,944 | -0.19(-0.64%) |
Aug 12, 2021 | 29.97 | 30.17 | 29.63 | 29.83 | 442,411 | -0.34(-1.12%) |
Aug 11, 2021 | 30.11 | 30.27 | 30.04 | 30.17 | 487,898 | +0.29(+0.98%) |
Aug 10, 2021 | 29.94 | 29.94 | 29.69 | 29.88 | 512,806 | -0.42(-1.38%) |
Aug 09, 2021 | 30.32 | 30.42 | 30.19 | 30.30 | 267,809 | -0.03(-0.09%) |
Aug 06, 2021 | 30.32 | 30.44 | 30.30 | 30.32 | 436,593 | +0.13(+0.42%) |
Aug 05, 2021 | 30.18 | 30.31 | 30.02 | 30.20 | 447,367 | +0.00(+0.00%) |
Aug 04, 2021 | 30.11 | 30.40 | 29.96 | 30.20 | 891,993 | +0.26(+0.88%) |
Aug 03, 2021 | 29.85 | 29.93 | 29.49 | 29.93 | 652,032 | +0.30(+1.01%) |