Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.75 | 27.77 | 27.75 | 27.77 | 5,167 | +0.06(+0.20%) |
Oct 28, 2021 | 27.71 | 27.75 | 27.71 | 27.71 | 12,381 | -0.03(-0.10%) |
Oct 27, 2021 | 27.70 | 27.74 | 27.70 | 27.74 | 1,084 | +0.05(+0.17%) |
Oct 26, 2021 | 27.65 | 27.70 | 27.70 | 305 | -0.01(-0.05%) | |
Oct 25, 2021 | 27.70 | 27.71 | 27.70 | 27.71 | 8,072 | -0.00(-0.02%) |
Oct 22, 2021 | 27.73 | 27.73 | 27.70 | 27.71 | 2,497 | +0.01(+0.03%) |
Oct 21, 2021 | 27.78 | 27.78 | 27.70 | 27.70 | 184,770 | -0.09(-0.32%) |
Oct 20, 2021 | 27.80 | 27.80 | 27.79 | 27.79 | 1,714 | +0.00(+0.02%) |
Oct 19, 2021 | 27.79 | 27.79 | 27.79 | 27.79 | 2,194 | -0.01(-0.03%) |
Oct 18, 2021 | 27.80 | 27.80 | 27.79 | 27.80 | 13,686 | +0.03(+0.12%) |
Oct 15, 2021 | 27.77 | 27.78 | 27.77 | 27.77 | 4,531 | +0.00(+0.00%) |
Oct 14, 2021 | 27.76 | 27.77 | 27.76 | 27.77 | 11,687 | +0.00(+0.00%) |
Oct 13, 2021 | 27.77 | 27.77 | 27.77 | 27.77 | 1,157 | +0.00(+0.00%) |
Oct 12, 2021 | 27.79 | 27.79 | 27.77 | 27.77 | 803 | +0.05(+0.17%) |
Oct 11, 2021 | 27.73 | 27.74 | 27.72 | 27.72 | 2,915 | -0.04(-0.13%) |
Oct 08, 2021 | 27.78 | 27.78 | 27.73 | 27.76 | 11,176 | -0.01(-0.03%) |
Oct 07, 2021 | 27.77 | 27.77 | 27.75 | 27.77 | 3,699 | -0.02(-0.07%) |
Oct 06, 2021 | 27.79 | 27.79 | 27.79 | 27.79 | 6,751 | -0.03(-0.12%) |
Oct 05, 2021 | 27.79 | 27.82 | 27.79 | 27.82 | 3,234 | -0.01(-0.05%) |
Oct 04, 2021 | 27.83 | 27.83 | 27.83 | 27.83 | 434 | +0.01(+0.03%) |
Oct 01, 2021 | 27.82 | 27.84 | 27.82 | 27.82 | 3,240 | +0.01(+0.03%) |
Sep 30, 2021 | 27.85 | 27.85 | 27.81 | 27.81 | 23,843 | -0.03(-0.12%) |
Sep 29, 2021 | 27.85 | 27.85 | 27.85 | 27.85 | 107 | -0.01(-0.05%) |
Sep 28, 2021 | 27.92 | 27.92 | 27.90 | 27.86 | 3,886 | -0.13(-0.46%) |
Sep 27, 2021 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | -0.02(-0.07%) |
Sep 24, 2021 | 28.01 | 28.01 | 28.01 | 28.01 | 107 | -0.01(-0.05%) |
Sep 23, 2021 | 28.04 | 28.04 | 28.02 | 28.02 | 7,797 | -0.06(-0.23%) |
Sep 22, 2021 | 28.09 | 28.09 | 28.08 | 28.09 | 8,841 | +0.00(+0.02%) |
Sep 21, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 431 | -0.01(-0.03%) |
Sep 20, 2021 | 28.11 | 28.11 | 28.09 | 28.09 | 1,293 | +0.02(+0.08%) |
Sep 17, 2021 | 28.07 | 28.07 | 28.07 | 28.07 | 107 | +0.01(+0.05%) |
Sep 16, 2021 | 28.07 | 28.07 | 28.05 | 28.05 | 279 | +0.00(+0.00%) |
Sep 15, 2021 | 28.07 | 28.07 | 28.05 | 28.05 | 177 | -0.03(-0.10%) |
Sep 14, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 862 | -0.01(-0.03%) |
Sep 13, 2021 | 28.09 | 28.09 | 28.09 | 28.09 | 307 | +0.04(+0.13%) |
Sep 10, 2021 | 28.08 | 28.08 | 28.05 | 28.05 | 593 | -0.04(-0.13%) |
Sep 09, 2021 | 28.09 | 28.08 | 28.08 | 28.09 | 107 | +0.01(+0.05%) |
Sep 08, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 5,822 | +0.04(+0.13%) |
Sep 07, 2021 | 28.03 | 28.05 | 28.02 | 28.04 | 14,987 | -0.04(-0.15%) |
Sep 03, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 107 | -0.01(-0.03%) |
Sep 02, 2021 | 28.09 | 28.09 | 28.09 | 28.09 | 1 | -0.01(-0.05%) |
Sep 01, 2021 | 28.11 | 28.11 | 28.11 | 28.11 | 7 | +0.00(+0.00%) |
Aug 31, 2021 | 28.12 | 28.12 | 28.11 | 28.11 | 431 | -0.00(-0.02%) |
Aug 30, 2021 | 28.12 | 28.12 | 28.11 | 28.11 | 1,078 | -0.02(-0.07%) |
Aug 27, 2021 | 28.11 | 28.13 | 28.10 | 28.13 | 2,914 | +0.02(+0.08%) |
Aug 26, 2021 | 28.10 | 28.11 | 28.09 | 28.11 | 22,966 | +0.01(+0.05%) |
Aug 25, 2021 | 28.10 | 28.10 | 28.09 | 28.09 | 4,980 | -0.03(-0.12%) |
Aug 24, 2021 | 28.12 | 28.12 | 28.12 | 28.12 | 64 | -0.00(-0.02%) |
Aug 23, 2021 | 28.15 | 28.15 | 28.13 | 28.13 | 7,015 | +0.00(+0.02%) |
Aug 20, 2021 | 28.13 | 28.13 | 28.12 | 28.12 | 1,133 | -0.02(-0.07%) |
Aug 19, 2021 | 28.14 | 28.14 | 28.14 | 28.14 | 0 | -0.01(-0.03%) |
Aug 18, 2021 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | +0.01(+0.03%) |
Aug 17, 2021 | 28.16 | 28.16 | 28.14 | 28.14 | 2,077 | +0.01(+0.05%) |
Aug 16, 2021 | 28.13 | 28.13 | 28.13 | 28.13 | 325 | -0.03(-0.12%) |
Aug 13, 2021 | 28.16 | 28.17 | 28.16 | 28.16 | 11,008 | +0.00(+0.02%) |
Aug 12, 2021 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | -0.03(-0.11%) |
Aug 11, 2021 | 28.20 | 28.21 | 28.19 | 28.19 | 2,542 | -0.03(-0.11%) |
Aug 10, 2021 | 28.22 | 28.24 | 28.22 | 28.22 | 3,174 | -0.00(-0.02%) |
Aug 09, 2021 | 28.28 | 28.28 | 28.23 | 28.23 | 168 | -0.00(-0.02%) |
Aug 06, 2021 | 28.23 | 28.23 | 28.23 | 28.23 | 2,158 | -0.01(-0.03%) |
Aug 05, 2021 | 28.23 | 28.26 | 28.22 | 28.24 | 5,341 | -0.04(-0.13%) |
Aug 04, 2021 | 28.28 | 28.28 | 28.25 | 28.28 | 100,197 | +0.02(+0.08%) |
Aug 03, 2021 | 28.30 | 28.31 | 28.25 | 28.25 | 51,095 | -0.02(-0.07%) |