Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.97 | 29.19 | 28.89 | 29.19 | 9,093 | +0.29(+1.00%) |
Oct 28, 2021 | 29.05 | 29.33 | 28.56 | 28.90 | 15,182 | -0.14(-0.50%) |
Oct 27, 2021 | 29.08 | 29.27 | 28.77 | 29.05 | 26,099 | -0.06(-0.21%) |
Oct 26, 2021 | 29.23 | 29.32 | 29.11 | 11,628 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.20 | 29.27 | 28.82 | 29.02 | 17,380 | -0.17(-0.60%) |
Oct 22, 2021 | 28.58 | 29.69 | 28.58 | 29.19 | 32,015 | +0.48(+1.67%) |
Oct 21, 2021 | 28.98 | 29.16 | 28.60 | 28.71 | 25,018 | -0.16(-0.54%) |
Oct 20, 2021 | 28.78 | 28.99 | 28.70 | 28.87 | 19,968 | -0.04(-0.15%) |
Oct 19, 2021 | 28.61 | 28.96 | 28.36 | 28.91 | 24,847 | +0.10(+0.33%) |
Oct 18, 2021 | 28.64 | 28.84 | 28.19 | 28.81 | 15,176 | -0.10(-0.35%) |
Oct 15, 2021 | 28.49 | 28.91 | 28.47 | 28.91 | 8,161 | +0.49(+1.73%) |
Oct 14, 2021 | 28.11 | 28.69 | 28.10 | 28.42 | 20,406 | +0.29(+1.05%) |
Oct 13, 2021 | 27.93 | 28.13 | 27.75 | 28.13 | 12,066 | +0.20(+0.73%) |
Oct 12, 2021 | 28.38 | 28.49 | 27.81 | 27.92 | 15,740 | -0.16(-0.56%) |
Oct 11, 2021 | 27.60 | 28.13 | 27.60 | 28.08 | 7,512 | -0.05(-0.19%) |
Oct 08, 2021 | 27.63 | 28.13 | 27.63 | 28.13 | 13,919 | +0.50(+1.83%) |
Oct 07, 2021 | 27.33 | 27.76 | 27.08 | 27.63 | 15,515 | +0.44(+1.64%) |
Oct 06, 2021 | 27.15 | 27.33 | 27.10 | 27.18 | 12,522 | -0.44(-1.59%) |
Oct 05, 2021 | 27.47 | 27.74 | 27.27 | 27.62 | 13,977 | +0.18(+0.66%) |
Oct 04, 2021 | 27.63 | 27.98 | 27.32 | 27.44 | 14,209 | -0.26(-0.95%) |
Oct 01, 2021 | 27.71 | 27.84 | 27.45 | 27.71 | 38,135 | +0.14(+0.50%) |
Sep 30, 2021 | 27.14 | 27.87 | 27.14 | 27.57 | 40,882 | +0.39(+1.44%) |
Sep 29, 2021 | 26.93 | 27.25 | 26.93 | 27.18 | 20,243 | -0.04(-0.15%) |
Sep 28, 2021 | 27.86 | 27.86 | 26.64 | 27.22 | 21,226 | -0.51(-1.83%) |
Sep 27, 2021 | 28.51 | 28.51 | 27.49 | 27.73 | 47,351 | -0.11(-0.39%) |
Sep 24, 2021 | 27.53 | 27.84 | 27.17 | 27.84 | 48,265 | +0.34(+1.23%) |
Sep 23, 2021 | 26.88 | 27.63 | 26.88 | 27.50 | 39,176 | +0.87(+3.27%) |
Sep 22, 2021 | 25.77 | 26.88 | 25.77 | 26.63 | 119,607 | +0.97(+3.77%) |
Sep 21, 2021 | 24.92 | 25.84 | 24.92 | 25.66 | 78,187 | +0.80(+3.21%) |
Sep 20, 2021 | 24.80 | 25.62 | 24.26 | 24.86 | 55,009 | -0.29(-1.17%) |
Sep 17, 2021 | 25.71 | 25.77 | 24.94 | 25.15 | 61,869 | -0.29(-1.13%) |
Sep 16, 2021 | 25.50 | 25.57 | 25.32 | 25.44 | 21,436 | +0.07(+0.27%) |
Sep 15, 2021 | 25.32 | 25.45 | 25.14 | 25.37 | 30,924 | -0.01(-0.04%) |
Sep 14, 2021 | 25.49 | 25.81 | 25.35 | 25.38 | 18,365 | -0.13(-0.49%) |
Sep 13, 2021 | 25.56 | 25.75 | 25.36 | 25.51 | 31,705 | +0.00(+0.00%) |
Sep 10, 2021 | 25.78 | 25.80 | 25.39 | 25.51 | 28,975 | -0.10(-0.40%) |
Sep 09, 2021 | 25.81 | 26.16 | 25.53 | 25.61 | 17,504 | -0.29(-1.11%) |
Sep 08, 2021 | 25.49 | 25.96 | 25.44 | 25.90 | 35,264 | +0.28(+1.10%) |
Sep 07, 2021 | 25.40 | 25.72 | 25.25 | 25.62 | 27,534 | +0.16(+0.61%) |
Sep 03, 2021 | 25.84 | 26.05 | 25.40 | 25.46 | 25,936 | -0.49(-1.88%) |
Sep 02, 2021 | 25.53 | 26.01 | 25.49 | 25.95 | 33,485 | +0.61(+2.39%) |
Sep 01, 2021 | 25.65 | 25.75 | 25.32 | 25.34 | 8,526 | -0.28(-1.08%) |
Aug 31, 2021 | 25.35 | 25.80 | 25.30 | 25.62 | 35,049 | +0.15(+0.59%) |
Aug 30, 2021 | 25.79 | 25.91 | 25.33 | 25.47 | 29,594 | -0.30(-1.18%) |
Aug 27, 2021 | 25.87 | 26.22 | 25.77 | 25.77 | 16,900 | -0.05(-0.20%) |
Aug 26, 2021 | 26.36 | 26.36 | 25.74 | 25.82 | 28,222 | -0.37(-1.41%) |
Aug 25, 2021 | 25.87 | 26.41 | 25.72 | 26.19 | 71,952 | +0.28(+1.06%) |
Aug 24, 2021 | 25.33 | 25.96 | 25.29 | 25.91 | 47,338 | +0.77(+3.08%) |
Aug 23, 2021 | 24.76 | 25.24 | 24.70 | 25.14 | 45,648 | +0.71(+2.92%) |
Aug 20, 2021 | 23.31 | 24.43 | 23.25 | 24.43 | 46,813 | +1.07(+4.58%) |
Aug 19, 2021 | 23.94 | 23.94 | 23.21 | 23.36 | 44,394 | -0.56(-2.35%) |
Aug 18, 2021 | 24.28 | 24.28 | 23.85 | 23.92 | 32,596 | -0.33(-1.36%) |
Aug 17, 2021 | 24.23 | 24.31 | 24.01 | 24.25 | 41,472 | -0.19(-0.79%) |
Aug 16, 2021 | 24.59 | 24.73 | 24.23 | 24.44 | 59,771 | -0.25(-1.02%) |
Aug 13, 2021 | 25.01 | 25.01 | 24.65 | 24.69 | 20,482 | -0.13(-0.51%) |
Aug 12, 2021 | 25.13 | 25.13 | 24.38 | 24.82 | 26,919 | -0.20(-0.79%) |
Aug 11, 2021 | 25.12 | 25.27 | 24.82 | 25.01 | 64,557 | -0.10(-0.41%) |
Aug 10, 2021 | 25.63 | 25.63 | 24.93 | 25.12 | 41,358 | -0.32(-1.27%) |
Aug 09, 2021 | 25.52 | 25.80 | 25.18 | 25.44 | 50,605 | -0.35(-1.35%) |
Aug 06, 2021 | 26.48 | 26.48 | 25.35 | 25.79 | 47,433 | -0.40(-1.51%) |
Aug 05, 2021 | 25.81 | 26.43 | 25.78 | 26.18 | 44,341 | +0.40(+1.54%) |
Aug 04, 2021 | 26.61 | 26.61 | 25.70 | 25.79 | 40,251 | -0.68(-2.56%) |
Aug 03, 2021 | 26.51 | 26.56 | 26.06 | 26.47 | 52,522 | -0.14(-0.54%) |