Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.88 | 26.09 | 25.86 | 26.06 | 138,216 | +0.15(+0.58%) |
Oct 28, 2021 | 25.87 | 25.93 | 25.87 | 25.91 | 49,620 | +0.00(+0.00%) |
Oct 27, 2021 | 25.90 | 25.93 | 25.90 | 25.91 | 36,678 | +0.00(+0.00%) |
Oct 26, 2021 | 25.93 | 25.91 | 12,725 | -0.02(-0.08%) | ||
Oct 25, 2021 | 25.91 | 25.94 | 25.90 | 25.93 | 26,483 | -0.01(-0.04%) |
Oct 22, 2021 | 25.92 | 25.95 | 25.91 | 25.94 | 19,780 | +0.01(+0.04%) |
Oct 21, 2021 | 25.95 | 25.95 | 25.92 | 25.93 | 18,434 | -0.01(-0.04%) |
Oct 20, 2021 | 25.92 | 25.95 | 25.90 | 25.94 | 43,528 | -0.03(-0.12%) |
Oct 19, 2021 | 25.95 | 25.97 | 25.91 | 25.97 | 39,013 | -0.01(-0.04%) |
Oct 18, 2021 | 25.85 | 25.98 | 25.85 | 25.98 | 41,508 | +0.04(+0.15%) |
Oct 15, 2021 | 25.94 | 25.94 | 25.87 | 25.94 | 84,225 | +0.02(+0.08%) |
Oct 14, 2021 | 25.86 | 25.95 | 25.86 | 25.92 | 45,249 | +0.04(+0.15%) |
Oct 13, 2021 | 25.87 | 25.92 | 25.84 | 25.88 | 58,320 | +0.04(+0.15%) |
Oct 12, 2021 | 25.84 | 25.90 | 25.83 | 25.84 | 37,955 | +0.00(+0.00%) |
Oct 11, 2021 | 25.85 | 25.85 | 25.82 | 25.84 | 26,506 | -0.01(-0.04%) |
Oct 08, 2021 | 25.83 | 25.89 | 25.83 | 25.85 | 48,456 | -0.01(-0.04%) |
Oct 07, 2021 | 25.92 | 25.92 | 25.85 | 25.86 | 61,328 | -0.06(-0.23%) |
Oct 06, 2021 | 25.87 | 25.93 | 25.82 | 25.92 | 49,545 | +0.05(+0.19%) |
Oct 05, 2021 | 25.89 | 25.93 | 25.85 | 25.87 | 61,974 | -0.04(-0.15%) |
Oct 04, 2021 | 25.97 | 25.97 | 25.89 | 25.91 | 37,381 | -0.04(-0.15%) |
Oct 01, 2021 | 26.09 | 26.12 | 25.95 | 25.95 | 41,564 | +0.00(+0.00%) |
Sep 30, 2021 | 26.16 | 26.20 | 25.95 | 25.95 | 111,711 | -0.56(-2.11%) |
Sep 29, 2021 | 26.43 | 26.51 | 26.43 | 26.51 | 37,723 | +0.10(+0.38%) |
Sep 28, 2021 | 26.39 | 26.45 | 26.31 | 26.41 | 40,088 | -0.01(-0.04%) |
Sep 27, 2021 | 26.36 | 26.46 | 26.31 | 26.42 | 45,346 | -0.05(-0.19%) |
Sep 24, 2021 | 26.49 | 26.50 | 26.37 | 26.47 | 56,294 | -0.02(-0.08%) |
Sep 23, 2021 | 26.43 | 26.49 | 26.37 | 26.49 | 199,485 | +0.07(+0.26%) |
Sep 22, 2021 | 26.42 | 26.43 | 26.36 | 26.42 | 65,657 | +0.01(+0.04%) |
Sep 21, 2021 | 26.36 | 26.43 | 26.36 | 26.41 | 24,472 | +0.03(+0.11%) |
Sep 20, 2021 | 26.39 | 26.42 | 26.35 | 26.38 | 30,319 | -0.04(-0.15%) |
Sep 17, 2021 | 26.37 | 26.45 | 26.35 | 26.42 | 62,008 | +0.03(+0.11%) |
Sep 16, 2021 | 26.32 | 26.42 | 26.31 | 26.39 | 222,000 | -0.02(-0.08%) |
Sep 15, 2021 | 26.45 | 26.50 | 26.41 | 26.41 | 198,450 | -0.06(-0.23%) |
Sep 14, 2021 | 26.45 | 26.47 | 26.40 | 26.47 | 54,219 | +0.03(+0.11%) |
Sep 13, 2021 | 26.40 | 26.45 | 26.40 | 26.44 | 180,325 | -0.01(-0.04%) |
Sep 10, 2021 | 26.44 | 26.46 | 26.42 | 26.45 | 211,760 | +0.03(+0.11%) |
Sep 09, 2021 | 26.40 | 26.45 | 26.40 | 26.42 | 200,540 | +0.01(+0.04%) |
Sep 08, 2021 | 26.39 | 26.41 | 26.37 | 26.41 | 172,793 | +0.03(+0.11%) |
Sep 07, 2021 | 26.45 | 26.45 | 26.34 | 26.38 | 130,935 | -0.02(-0.08%) |
Sep 03, 2021 | 26.43 | 26.43 | 26.36 | 26.40 | 45,465 | -0.03(-0.11%) |
Sep 02, 2021 | 26.41 | 26.45 | 26.37 | 26.43 | 121,793 | +0.03(+0.11%) |
Sep 01, 2021 | 26.36 | 26.41 | 26.36 | 26.40 | 198,436 | +0.03(+0.11%) |
Aug 31, 2021 | 26.43 | 26.44 | 26.36 | 26.37 | 130,764 | -0.05(-0.19%) |
Aug 30, 2021 | 26.40 | 26.42 | 26.38 | 26.42 | 35,922 | +0.00(+0.00%) |
Aug 27, 2021 | 26.45 | 26.45 | 26.41 | 26.42 | 39,091 | +0.01(+0.03%) |
Aug 26, 2021 | 26.44 | 26.47 | 26.40 | 26.41 | 28,143 | -0.03(-0.11%) |
Aug 25, 2021 | 26.43 | 26.49 | 26.43 | 26.44 | 55,539 | -0.04(-0.15%) |
Aug 24, 2021 | 26.46 | 26.49 | 26.43 | 26.48 | 62,296 | +0.01(+0.04%) |
Aug 23, 2021 | 26.45 | 26.48 | 26.43 | 26.47 | 43,389 | +0.03(+0.11%) |
Aug 20, 2021 | 26.41 | 26.44 | 26.41 | 26.44 | 56,627 | +0.04(+0.15%) |
Aug 19, 2021 | 26.33 | 26.41 | 26.33 | 26.40 | 27,511 | -0.01(-0.04%) |
Aug 18, 2021 | 26.43 | 26.43 | 26.39 | 26.41 | 35,126 | -0.02(-0.08%) |
Aug 17, 2021 | 26.44 | 26.45 | 26.40 | 26.43 | 30,125 | -0.03(-0.11%) |
Aug 16, 2021 | 26.44 | 26.46 | 26.41 | 26.46 | 50,787 | +0.02(+0.08%) |
Aug 13, 2021 | 26.49 | 26.49 | 26.43 | 26.44 | 40,952 | +0.02(+0.08%) |
Aug 12, 2021 | 26.33 | 26.44 | 26.33 | 26.42 | 40,637 | +0.08(+0.30%) |
Aug 11, 2021 | 26.33 | 26.38 | 26.32 | 26.34 | 58,357 | -0.03(-0.11%) |
Aug 10, 2021 | 26.33 | 26.37 | 26.29 | 26.37 | 57,605 | +0.01(+0.04%) |
Aug 09, 2021 | 26.45 | 26.45 | 26.36 | 26.36 | 45,443 | -0.08(-0.30%) |
Aug 06, 2021 | 26.41 | 26.45 | 26.36 | 26.44 | 59,449 | +0.04(+0.15%) |
Aug 05, 2021 | 26.41 | 26.43 | 26.39 | 26.40 | 51,784 | -0.02(-0.08%) |
Aug 04, 2021 | 26.43 | 26.45 | 26.41 | 26.42 | 57,248 | +0.01(+0.04%) |
Aug 03, 2021 | 26.47 | 26.47 | 26.36 | 26.41 | 34,105 | -0.07(-0.26%) |