Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.58 | 27.64 | 27.54 | 27.61 | 2,151,353 | -0.01(-0.03%) |
Oct 28, 2021 | 27.65 | 27.66 | 27.60 | 27.62 | 1,339,188 | -0.03(-0.10%) |
Oct 27, 2021 | 27.60 | 27.68 | 27.57 | 27.65 | 1,395,827 | +0.11(+0.40%) |
Oct 26, 2021 | 27.54 | 27.54 | 1,077,402 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.50 | 27.52 | 27.45 | 27.50 | 835,360 | +0.03(+0.10%) |
Oct 22, 2021 | 27.45 | 27.49 | 27.44 | 27.47 | 954,220 | +0.05(+0.17%) |
Oct 21, 2021 | 27.47 | 27.47 | 27.42 | 27.43 | 1,211,702 | -0.04(-0.14%) |
Oct 20, 2021 | 27.53 | 27.53 | 27.47 | 27.47 | 1,501,905 | -0.03(-0.10%) |
Oct 19, 2021 | 27.56 | 27.56 | 27.49 | 27.49 | 907,971 | -0.09(-0.34%) |
Oct 18, 2021 | 27.55 | 27.59 | 27.52 | 27.59 | 1,558,831 | -0.01(-0.03%) |
Oct 15, 2021 | 27.62 | 27.62 | 27.58 | 27.59 | 1,016,355 | -0.06(-0.20%) |
Oct 14, 2021 | 27.63 | 27.67 | 27.59 | 27.65 | 791,463 | +0.04(+0.13%) |
Oct 13, 2021 | 27.55 | 27.61 | 27.55 | 27.61 | 2,244,251 | +0.06(+0.20%) |
Oct 12, 2021 | 27.55 | 27.57 | 27.47 | 27.56 | 5,020,676 | +0.10(+0.37%) |
Oct 11, 2021 | 27.47 | 27.47 | 27.44 | 27.46 | 804,603 | -0.03(-0.10%) |
Oct 08, 2021 | 27.56 | 27.56 | 27.48 | 27.48 | 1,368,984 | -0.08(-0.30%) |
Oct 07, 2021 | 27.61 | 27.61 | 27.55 | 27.57 | 668,978 | -0.06(-0.23%) |
Oct 06, 2021 | 27.62 | 27.64 | 27.61 | 27.63 | 1,442,592 | +0.03(+0.10%) |
Oct 05, 2021 | 27.68 | 27.68 | 27.61 | 27.60 | 2,083,683 | -0.07(-0.27%) |
Oct 04, 2021 | 27.71 | 27.72 | 27.66 | 27.68 | 1,727,703 | -0.03(-0.10%) |
Oct 01, 2021 | 27.61 | 27.72 | 27.61 | 27.71 | 1,952,085 | +0.09(+0.33%) |
Sep 30, 2021 | 27.60 | 27.62 | 27.59 | 27.61 | 1,962,921 | +0.00(+0.00%) |
Sep 29, 2021 | 27.66 | 27.67 | 27.59 | 27.61 | 1,384,379 | +0.02(+0.07%) |
Sep 28, 2021 | 27.60 | 27.65 | 27.59 | 27.60 | 1,575,061 | -0.11(-0.40%) |
Sep 27, 2021 | 27.72 | 27.74 | 27.69 | 27.71 | 1,422,298 | -0.03(-0.10%) |
Sep 24, 2021 | 27.80 | 27.80 | 27.73 | 27.73 | 2,843,415 | -0.06(-0.23%) |
Sep 23, 2021 | 27.88 | 27.89 | 27.79 | 27.80 | 1,220,583 | -0.16(-0.56%) |
Sep 22, 2021 | 27.91 | 27.96 | 27.90 | 27.96 | 923,105 | +0.04(+0.13%) |
Sep 21, 2021 | 27.95 | 27.95 | 27.90 | 27.92 | 635,155 | -0.02(-0.07%) |
Sep 20, 2021 | 27.91 | 27.94 | 27.89 | 27.94 | 1,520,843 | +0.07(+0.27%) |
Sep 17, 2021 | 27.84 | 27.87 | 27.82 | 27.86 | 499,660 | -0.03(-0.10%) |
Sep 16, 2021 | 27.87 | 27.92 | 27.87 | 27.89 | 1,205,489 | -0.06(-0.20%) |
Sep 15, 2021 | 27.97 | 27.97 | 27.92 | 27.95 | 1,422,192 | -0.03(-0.10%) |
Sep 14, 2021 | 27.92 | 27.99 | 27.89 | 27.97 | 529,870 | +0.08(+0.30%) |
Sep 13, 2021 | 27.88 | 27.92 | 27.88 | 27.89 | 1,012,853 | +0.02(+0.07%) |
Sep 10, 2021 | 27.87 | 27.90 | 27.85 | 27.87 | 1,624,527 | -0.06(-0.20%) |
Sep 09, 2021 | 27.85 | 27.94 | 27.84 | 27.93 | 1,553,711 | +0.07(+0.27%) |
Sep 08, 2021 | 27.85 | 27.86 | 27.81 | 27.85 | 2,223,277 | +0.06(+0.20%) |
Sep 07, 2021 | 27.83 | 27.85 | 27.78 | 27.80 | 936,843 | -0.07(-0.27%) |
Sep 03, 2021 | 27.85 | 27.88 | 27.85 | 27.87 | 828,725 | -0.05(-0.17%) |
Sep 02, 2021 | 27.93 | 27.93 | 27.87 | 27.92 | 2,092,599 | +0.02(+0.07%) |
Sep 01, 2021 | 27.92 | 27.93 | 27.84 | 27.90 | 1,086,314 | +0.01(+0.04%) |
Aug 31, 2021 | 27.89 | 27.94 | 27.86 | 27.89 | 2,521,477 | -0.03(-0.10%) |
Aug 30, 2021 | 27.88 | 27.92 | 27.84 | 27.92 | 480,083 | +0.04(+0.13%) |
Aug 27, 2021 | 27.83 | 27.88 | 27.78 | 27.88 | 763,773 | +0.06(+0.23%) |
Aug 26, 2021 | 27.79 | 27.82 | 27.77 | 27.82 | 944,175 | +0.03(+0.10%) |
Aug 25, 2021 | 27.89 | 27.89 | 27.78 | 27.79 | 615,539 | -0.06(-0.20%) |
Aug 24, 2021 | 27.86 | 27.90 | 27.84 | 27.84 | 1,250,492 | -0.06(-0.20%) |
Aug 23, 2021 | 27.88 | 27.91 | 27.85 | 27.90 | 775,441 | +0.00(+0.00%) |
Aug 20, 2021 | 27.89 | 27.91 | 27.88 | 27.90 | 795,835 | +0.00(+0.00%) |
Aug 19, 2021 | 27.90 | 27.91 | 27.86 | 27.90 | 2,741,681 | +0.05(+0.17%) |
Aug 18, 2021 | 27.84 | 27.86 | 27.81 | 27.85 | 1,513,124 | -0.01(-0.03%) |
Aug 17, 2021 | 27.87 | 27.89 | 27.79 | 27.86 | 1,372,961 | -0.02(-0.07%) |
Aug 16, 2021 | 27.90 | 27.93 | 27.87 | 27.88 | 797,223 | +0.05(+0.17%) |
Aug 13, 2021 | 27.76 | 27.84 | 27.72 | 27.83 | 1,244,365 | +0.08(+0.30%) |
Aug 12, 2021 | 27.74 | 27.75 | 27.71 | 27.75 | 1,561,902 | +0.00(+0.00%) |
Aug 11, 2021 | 27.77 | 27.77 | 27.70 | 27.75 | 972,789 | +0.02(+0.07%) |
Aug 10, 2021 | 27.79 | 27.79 | 27.71 | 27.73 | 775,856 | -0.03(-0.10%) |
Aug 09, 2021 | 27.83 | 27.84 | 27.76 | 27.76 | 523,243 | -0.06(-0.20%) |
Aug 06, 2021 | 27.98 | 27.98 | 27.81 | 27.82 | 1,379,613 | -0.14(-0.50%) |
Aug 05, 2021 | 27.96 | 27.98 | 27.93 | 27.95 | 753,765 | -0.05(-0.16%) |
Aug 04, 2021 | 28.04 | 28.07 | 27.86 | 28.00 | 1,115,051 | -0.01(-0.03%) |
Aug 03, 2021 | 28.03 | 28.04 | 27.93 | 28.01 | 998,288 | +0.03(+0.10%) |