Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.64 | 27.12 | 26.64 | 26.77 | 443,767 | +0.05(+0.18%) |
Oct 28, 2021 | 26.70 | 26.87 | 26.58 | 26.72 | 294,311 | +0.18(+0.67%) |
Oct 27, 2021 | 26.78 | 26.84 | 26.43 | 26.54 | 411,050 | -0.06(-0.22%) |
Oct 26, 2021 | 26.72 | 26.55 | 26.60 | 472,002 | -0.09(-0.33%) | |
Oct 25, 2021 | 27.60 | 27.60 | 26.69 | 26.69 | 636,643 | -1.06(-3.83%) |
Oct 22, 2021 | 27.31 | 27.79 | 27.10 | 27.75 | 327,263 | +0.42(+1.55%) |
Oct 21, 2021 | 26.89 | 27.80 | 26.79 | 27.33 | 1,011,251 | +0.50(+1.87%) |
Oct 20, 2021 | 26.58 | 27.04 | 26.48 | 26.83 | 910,976 | +0.25(+0.92%) |
Oct 19, 2021 | 26.56 | 26.90 | 26.54 | 26.58 | 554,771 | -0.02(-0.07%) |
Oct 18, 2021 | 26.91 | 26.93 | 26.57 | 26.60 | 370,551 | -0.29(-1.06%) |
Oct 15, 2021 | 27.03 | 27.23 | 26.73 | 26.89 | 466,029 | -0.18(-0.65%) |
Oct 14, 2021 | 27.62 | 27.72 | 26.99 | 27.06 | 526,187 | -0.40(-1.47%) |
Oct 13, 2021 | 27.31 | 27.54 | 27.12 | 27.47 | 318,390 | +0.25(+0.90%) |
Oct 12, 2021 | 27.51 | 27.59 | 27.13 | 27.22 | 257,728 | -0.26(-0.93%) |
Oct 11, 2021 | 27.24 | 27.61 | 27.17 | 27.48 | 283,757 | +0.33(+1.23%) |
Oct 08, 2021 | 27.39 | 27.52 | 27.03 | 27.14 | 725,108 | -0.24(-0.86%) |
Oct 07, 2021 | 28.22 | 28.37 | 27.34 | 27.38 | 919,513 | -0.88(-3.13%) |
Oct 06, 2021 | 28.24 | 28.33 | 27.70 | 28.26 | 1,054,083 | +0.04(+0.14%) |
Oct 05, 2021 | 28.31 | 28.43 | 28.09 | 28.22 | 439,799 | -0.08(-0.28%) |
Oct 04, 2021 | 27.90 | 28.37 | 27.83 | 28.30 | 540,506 | +0.47(+1.70%) |
Oct 01, 2021 | 27.28 | 27.88 | 27.28 | 27.83 | 613,304 | +0.74(+2.72%) |
Sep 30, 2021 | 27.40 | 27.80 | 26.66 | 27.09 | 980,945 | -0.25(-0.90%) |
Sep 29, 2021 | 27.17 | 27.51 | 27.14 | 27.34 | 487,367 | +0.22(+0.80%) |
Sep 28, 2021 | 27.40 | 27.46 | 27.05 | 27.12 | 453,098 | -0.29(-1.08%) |
Sep 27, 2021 | 27.70 | 27.94 | 27.41 | 27.42 | 660,491 | -0.17(-0.61%) |
Sep 24, 2021 | 27.56 | 27.82 | 27.56 | 27.59 | 429,506 | -0.01(-0.04%) |
Sep 23, 2021 | 27.45 | 27.71 | 27.14 | 27.59 | 471,452 | +0.29(+1.04%) |
Sep 22, 2021 | 27.85 | 28.13 | 27.26 | 27.31 | 1,109,061 | -0.41(-1.49%) |
Sep 21, 2021 | 27.06 | 27.75 | 27.05 | 27.72 | 1,199,313 | +0.81(+2.99%) |
Sep 20, 2021 | 26.86 | 27.08 | 26.63 | 26.92 | 817,306 | -0.24(-0.87%) |
Sep 17, 2021 | 26.41 | 27.24 | 26.37 | 27.15 | 1,282,798 | +0.76(+2.87%) |
Sep 16, 2021 | 26.44 | 26.59 | 26.15 | 26.40 | 667,535 | +0.03(+0.11%) |
Sep 15, 2021 | 26.03 | 26.43 | 25.95 | 26.37 | 526,299 | +0.39(+1.51%) |
Sep 14, 2021 | 26.15 | 26.21 | 25.52 | 25.97 | 601,956 | -0.18(-0.68%) |
Sep 13, 2021 | 26.03 | 26.87 | 26.01 | 26.15 | 759,563 | +0.29(+1.14%) |
Sep 10, 2021 | 25.92 | 25.95 | 25.45 | 25.85 | 657,071 | -0.02(-0.08%) |
Sep 09, 2021 | 26.40 | 26.51 | 25.79 | 25.87 | 564,563 | -0.57(-2.16%) |
Sep 08, 2021 | 26.34 | 26.65 | 26.34 | 26.44 | 382,756 | +0.07(+0.26%) |
Sep 07, 2021 | 26.43 | 26.60 | 26.23 | 26.38 | 559,967 | -0.13(-0.48%) |
Sep 03, 2021 | 26.75 | 26.99 | 26.50 | 26.50 | 567,736 | -0.19(-0.70%) |
Sep 02, 2021 | 26.51 | 26.74 | 26.49 | 26.69 | 580,915 | +0.29(+1.12%) |
Sep 01, 2021 | 26.01 | 26.49 | 26.01 | 26.40 | 375,313 | +0.45(+1.74%) |
Aug 31, 2021 | 25.98 | 26.16 | 25.89 | 25.94 | 483,702 | +0.02(+0.08%) |
Aug 30, 2021 | 25.92 | 26.25 | 25.84 | 25.92 | 460,107 | +0.00(+0.00%) |
Aug 27, 2021 | 25.72 | 26.06 | 25.61 | 25.92 | 364,463 | +0.20(+0.76%) |
Aug 26, 2021 | 26.05 | 26.27 | 25.65 | 25.73 | 589,052 | -0.42(-1.62%) |
Aug 25, 2021 | 26.28 | 26.32 | 25.88 | 26.15 | 717,201 | -0.09(-0.34%) |
Aug 24, 2021 | 26.35 | 26.63 | 26.15 | 26.24 | 537,690 | -0.30(-1.15%) |
Aug 23, 2021 | 26.79 | 26.93 | 26.52 | 26.54 | 363,939 | -0.18(-0.66%) |
Aug 20, 2021 | 26.36 | 26.73 | 26.30 | 26.72 | 374,664 | +0.29(+1.08%) |
Aug 19, 2021 | 26.38 | 26.59 | 26.33 | 26.43 | 444,088 | -0.07(-0.26%) |
Aug 18, 2021 | 26.91 | 27.03 | 26.50 | 26.50 | 376,386 | -0.42(-1.57%) |
Aug 17, 2021 | 26.90 | 27.19 | 26.90 | 26.93 | 506,329 | -0.07(-0.25%) |
Aug 16, 2021 | 27.23 | 27.27 | 26.75 | 27.00 | 592,711 | -0.18(-0.65%) |
Aug 13, 2021 | 26.64 | 27.29 | 26.61 | 27.17 | 767,358 | +0.60(+2.26%) |
Aug 12, 2021 | 26.88 | 26.93 | 26.57 | 26.57 | 454,956 | -0.19(-0.70%) |
Aug 11, 2021 | 26.70 | 27.03 | 26.61 | 26.76 | 659,248 | +0.00(+0.00%) |
Aug 10, 2021 | 26.83 | 27.09 | 26.53 | 26.76 | 2,169,629 | -0.14(-0.51%) |
Aug 09, 2021 | 26.85 | 27.00 | 26.40 | 26.90 | 709,656 | +0.18(+0.66%) |
Aug 06, 2021 | 26.78 | 27.10 | 26.26 | 26.72 | 944,235 | -0.13(-0.48%) |
Aug 05, 2021 | 25.82 | 27.34 | 25.82 | 26.85 | 1,585,032 | +1.35(+5.28%) |
Aug 04, 2021 | 25.59 | 25.75 | 25.18 | 25.50 | 1,015,124 | -0.07(-0.27%) |
Aug 03, 2021 | 25.95 | 25.95 | 25.44 | 25.57 | 737,694 | -0.25(-0.95%) |