Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.41 | 26.66 | 26.13 | 26.66 | 62,588 | +0.40(+1.51%) |
Oct 28, 2021 | 26.16 | 26.40 | 26.16 | 26.26 | 28,759 | +0.12(+0.44%) |
Oct 27, 2021 | 26.17 | 26.31 | 26.15 | 26.15 | 28,029 | -0.06(-0.22%) |
Oct 26, 2021 | 26.12 | 26.21 | 23,292 | +0.10(+0.38%) | ||
Oct 25, 2021 | 25.94 | 26.14 | 25.85 | 26.11 | 48,714 | +0.07(+0.29%) |
Oct 22, 2021 | 26.31 | 26.31 | 26.03 | 26.03 | 68,392 | -0.24(-0.91%) |
Oct 21, 2021 | 26.42 | 26.58 | 26.24 | 26.27 | 41,266 | -0.12(-0.44%) |
Oct 20, 2021 | 26.44 | 26.60 | 26.03 | 26.39 | 50,770 | -0.18(-0.68%) |
Oct 19, 2021 | 26.44 | 26.57 | 26.22 | 26.57 | 32,063 | +0.38(+1.44%) |
Oct 18, 2021 | 25.95 | 26.33 | 25.86 | 26.19 | 40,947 | +0.10(+0.38%) |
Oct 15, 2021 | 25.93 | 26.22 | 25.63 | 26.09 | 55,335 | +0.34(+1.34%) |
Oct 14, 2021 | 25.81 | 26.13 | 25.68 | 25.75 | 38,863 | +0.16(+0.64%) |
Oct 13, 2021 | 25.36 | 26.12 | 25.17 | 25.58 | 60,431 | +0.33(+1.30%) |
Oct 12, 2021 | 25.54 | 25.54 | 25.08 | 25.26 | 71,574 | -0.21(-0.84%) |
Oct 11, 2021 | 25.13 | 25.95 | 25.08 | 25.47 | 66,528 | +0.34(+1.37%) |
Oct 08, 2021 | 25.17 | 25.18 | 24.99 | 25.13 | 39,588 | +0.07(+0.29%) |
Oct 07, 2021 | 24.93 | 25.13 | 24.66 | 25.05 | 39,655 | +0.34(+1.36%) |
Oct 06, 2021 | 24.52 | 24.74 | 24.45 | 24.72 | 34,895 | -0.02(-0.10%) |
Oct 05, 2021 | 24.40 | 24.83 | 24.40 | 24.74 | 63,056 | +0.27(+1.11%) |
Oct 04, 2021 | 24.80 | 24.94 | 24.31 | 24.47 | 82,805 | -0.33(-1.32%) |
Oct 01, 2021 | 24.68 | 25.40 | 24.60 | 24.80 | 66,617 | +0.10(+0.40%) |
Sep 30, 2021 | 24.99 | 25.95 | 24.63 | 24.70 | 56,319 | -0.12(-0.50%) |
Sep 29, 2021 | 25.04 | 25.18 | 24.75 | 24.82 | 50,509 | -0.22(-0.88%) |
Sep 28, 2021 | 25.69 | 25.77 | 24.85 | 25.04 | 133,646 | -0.74(-2.86%) |
Sep 27, 2021 | 25.99 | 26.13 | 25.67 | 25.78 | 89,469 | -0.28(-1.07%) |
Sep 24, 2021 | 26.48 | 26.49 | 26.06 | 26.06 | 81,563 | -0.52(-1.94%) |
Sep 23, 2021 | 26.70 | 26.99 | 26.49 | 26.58 | 90,723 | -0.16(-0.61%) |
Sep 22, 2021 | 26.89 | 27.46 | 26.68 | 26.74 | 78,776 | -0.00(-0.00%) |
Sep 21, 2021 | 26.94 | 27.11 | 26.68 | 26.74 | 55,690 | -0.02(-0.09%) |
Sep 20, 2021 | 26.74 | 27.03 | 26.50 | 26.77 | 151,905 | -0.20(-0.76%) |
Sep 17, 2021 | 26.94 | 27.08 | 26.85 | 26.97 | 61,131 | -0.01(-0.03%) |
Sep 16, 2021 | 27.05 | 27.15 | 26.94 | 26.98 | 56,080 | -0.08(-0.30%) |
Sep 15, 2021 | 27.01 | 27.13 | 26.90 | 27.06 | 71,044 | +0.05(+0.18%) |
Sep 14, 2021 | 27.56 | 27.56 | 26.93 | 27.01 | 103,075 | -0.55(-1.98%) |
Sep 13, 2021 | 28.27 | 28.27 | 27.46 | 27.56 | 125,949 | +0.33(+1.20%) |
Sep 10, 2021 | 27.44 | 27.65 | 27.21 | 27.23 | 114,500 | +0.06(+0.21%) |
Sep 09, 2021 | 27.10 | 27.38 | 27.08 | 27.17 | 101,838 | +0.20(+0.73%) |
Sep 08, 2021 | 26.90 | 27.03 | 26.69 | 26.98 | 216,160 | +0.29(+1.07%) |
Sep 07, 2021 | 26.55 | 26.71 | 26.46 | 26.69 | 157,147 | +0.29(+1.11%) |
Sep 03, 2021 | 26.29 | 26.41 | 26.28 | 26.40 | 36,246 | +0.13(+0.50%) |
Sep 02, 2021 | 26.40 | 26.51 | 26.25 | 26.27 | 63,723 | -0.06(-0.22%) |
Sep 01, 2021 | 26.34 | 26.64 | 26.29 | 26.33 | 58,866 | +0.12(+0.47%) |
Aug 31, 2021 | 26.41 | 26.49 | 26.18 | 26.20 | 58,651 | -0.16(-0.62%) |
Aug 30, 2021 | 26.43 | 26.47 | 26.32 | 26.37 | 63,068 | -0.01(-0.03%) |
Aug 27, 2021 | 26.29 | 26.42 | 26.25 | 26.37 | 87,332 | +0.19(+0.72%) |
Aug 26, 2021 | 26.25 | 26.28 | 26.09 | 26.19 | 100,038 | -0.02(-0.06%) |
Aug 25, 2021 | 26.38 | 26.43 | 26.15 | 26.20 | 80,087 | -0.15(-0.56%) |
Aug 24, 2021 | 26.11 | 26.41 | 26.11 | 26.35 | 53,031 | +0.16(+0.62%) |
Aug 23, 2021 | 25.70 | 26.22 | 25.60 | 26.19 | 85,505 | +0.71(+2.78%) |
Aug 20, 2021 | 25.36 | 25.53 | 25.23 | 25.48 | 43,719 | +0.15(+0.58%) |
Aug 19, 2021 | 25.23 | 25.91 | 25.23 | 25.33 | 48,586 | +0.02(+0.06%) |
Aug 18, 2021 | 25.51 | 25.51 | 25.22 | 25.32 | 57,530 | -0.15(-0.60%) |
Aug 17, 2021 | 25.62 | 25.62 | 25.42 | 25.47 | 43,137 | -0.09(-0.35%) |
Aug 16, 2021 | 25.53 | 25.62 | 25.40 | 25.56 | 56,919 | +0.02(+0.06%) |
Aug 13, 2021 | 25.41 | 25.60 | 25.41 | 25.54 | 63,896 | +0.17(+0.67%) |
Aug 12, 2021 | 25.39 | 25.46 | 25.34 | 25.37 | 47,697 | -0.03(-0.13%) |
Aug 11, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 85,234 | +0.10(+0.38%) |
Aug 10, 2021 | 25.15 | 25.38 | 25.13 | 25.31 | 79,766 | +0.19(+0.77%) |
Aug 09, 2021 | 24.79 | 25.19 | 24.70 | 25.11 | 175,380 | +0.45(+1.81%) |
Aug 06, 2021 | 24.59 | 24.93 | 24.55 | 24.67 | 45,234 | +0.15(+0.59%) |
Aug 05, 2021 | 24.43 | 24.52 | 24.36 | 24.52 | 72,570 | +0.26(+1.07%) |
Aug 04, 2021 | 24.33 | 24.36 | 24.26 | 24.26 | 43,290 | +0.02(+0.07%) |
Aug 03, 2021 | 24.31 | 24.31 | 24.13 | 24.25 | 31,163 | +0.10(+0.40%) |