Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.29 | 26.39 | 26.04 | 26.13 | 23,386 | -0.32(-1.22%) |
Oct 28, 2021 | 26.26 | 26.45 | 26.13 | 26.45 | 11,608 | +0.17(+0.63%) |
Oct 27, 2021 | 26.34 | 26.55 | 26.29 | 26.29 | 12,810 | -0.15(-0.56%) |
Oct 26, 2021 | 26.89 | 26.43 | 21,664 | -0.25(-0.92%) | ||
Oct 25, 2021 | 26.73 | 26.76 | 26.46 | 26.68 | 17,988 | +0.05(+0.18%) |
Oct 22, 2021 | 26.88 | 27.01 | 26.59 | 26.63 | 15,349 | -0.07(-0.26%) |
Oct 21, 2021 | 26.48 | 26.81 | 26.48 | 26.70 | 16,889 | +0.10(+0.37%) |
Oct 20, 2021 | 26.80 | 26.81 | 26.54 | 26.60 | 17,076 | -0.07(-0.27%) |
Oct 19, 2021 | 26.29 | 26.67 | 26.29 | 26.67 | 8,643 | +0.59(+2.26%) |
Oct 18, 2021 | 25.84 | 26.21 | 25.84 | 26.08 | 16,497 | +0.24(+0.91%) |
Oct 15, 2021 | 25.93 | 25.93 | 25.79 | 25.84 | 12,138 | -0.10(-0.40%) |
Oct 14, 2021 | 26.07 | 26.07 | 25.81 | 25.95 | 13,827 | -0.03(-0.13%) |
Oct 13, 2021 | 25.69 | 26.02 | 25.69 | 25.98 | 9,615 | +0.48(+1.89%) |
Oct 12, 2021 | 25.54 | 25.63 | 25.44 | 25.50 | 8,173 | +0.06(+0.23%) |
Oct 11, 2021 | 25.54 | 25.76 | 25.44 | 25.44 | 14,671 | -0.07(-0.27%) |
Oct 08, 2021 | 25.47 | 25.69 | 25.46 | 25.51 | 10,159 | +0.12(+0.46%) |
Oct 07, 2021 | 24.88 | 25.53 | 24.88 | 25.39 | 14,989 | +0.96(+3.94%) |
Oct 06, 2021 | 24.28 | 24.53 | 24.22 | 24.43 | 23,642 | -0.28(-1.11%) |
Oct 05, 2021 | 24.47 | 24.80 | 24.47 | 24.71 | 12,354 | +0.26(+1.04%) |
Oct 04, 2021 | 24.75 | 24.75 | 24.38 | 24.45 | 20,326 | -0.57(-2.28%) |
Oct 01, 2021 | 25.13 | 25.15 | 24.80 | 25.02 | 21,723 | -0.21(-0.82%) |
Sep 30, 2021 | 25.05 | 25.31 | 25.05 | 25.23 | 19,337 | +0.39(+1.58%) |
Sep 29, 2021 | 25.16 | 25.25 | 24.83 | 24.83 | 16,342 | -0.29(-1.17%) |
Sep 28, 2021 | 25.54 | 25.62 | 25.12 | 25.13 | 32,281 | -0.78(-2.99%) |
Sep 27, 2021 | 25.73 | 25.94 | 25.63 | 25.90 | 12,131 | -0.10(-0.38%) |
Sep 24, 2021 | 25.97 | 26.04 | 25.84 | 26.00 | 13,611 | -0.19(-0.71%) |
Sep 23, 2021 | 26.00 | 26.20 | 26.00 | 26.19 | 28,722 | +0.42(+1.64%) |
Sep 22, 2021 | 25.58 | 25.88 | 25.58 | 25.77 | 8,183 | +0.28(+1.12%) |
Sep 21, 2021 | 25.69 | 25.69 | 25.44 | 25.48 | 9,041 | -0.01(-0.04%) |
Sep 20, 2021 | 25.82 | 25.90 | 25.31 | 25.49 | 23,854 | -0.94(-3.57%) |
Sep 17, 2021 | 26.53 | 26.55 | 26.31 | 26.43 | 18,897 | -0.17(-0.63%) |
Sep 16, 2021 | 26.50 | 26.64 | 26.35 | 26.60 | 11,575 | -0.16(-0.60%) |
Sep 15, 2021 | 26.73 | 26.77 | 26.53 | 26.76 | 38,659 | -0.07(-0.28%) |
Sep 14, 2021 | 27.01 | 27.03 | 26.80 | 26.84 | 12,964 | -0.21(-0.76%) |
Sep 13, 2021 | 27.20 | 27.21 | 26.87 | 27.04 | 40,236 | -0.18(-0.65%) |
Sep 10, 2021 | 27.48 | 27.48 | 27.22 | 27.22 | 24,902 | -0.27(-1.00%) |
Sep 09, 2021 | 27.43 | 27.67 | 27.35 | 27.49 | 30,628 | -0.39(-1.41%) |
Sep 08, 2021 | 28.21 | 28.21 | 27.73 | 27.89 | 15,573 | -0.56(-1.97%) |
Sep 07, 2021 | 28.44 | 28.61 | 28.40 | 28.45 | 14,174 | +0.07(+0.24%) |
Sep 03, 2021 | 28.25 | 28.45 | 28.23 | 28.38 | 9,694 | +0.17(+0.59%) |
Sep 02, 2021 | 28.22 | 28.37 | 28.13 | 28.21 | 14,160 | +0.12(+0.42%) |
Sep 01, 2021 | 28.06 | 28.26 | 28.06 | 28.09 | 31,695 | +0.37(+1.35%) |
Aug 31, 2021 | 27.49 | 27.79 | 27.49 | 27.72 | 17,448 | +0.58(+2.13%) |
Aug 30, 2021 | 26.95 | 27.14 | 26.83 | 27.14 | 13,128 | +0.05(+0.18%) |
Aug 27, 2021 | 26.94 | 27.12 | 26.92 | 27.09 | 15,958 | +0.24(+0.88%) |
Aug 26, 2021 | 26.98 | 27.15 | 26.80 | 26.86 | 13,366 | -0.27(-0.98%) |
Aug 25, 2021 | 27.16 | 27.16 | 27.16 | 27.12 | 11,522 | -0.23(-0.83%) |
Aug 24, 2021 | 27.07 | 27.37 | 27.07 | 27.35 | 21,529 | +0.63(+2.35%) |
Aug 23, 2021 | 26.34 | 26.75 | 26.34 | 26.72 | 27,748 | +0.56(+2.14%) |
Aug 20, 2021 | 26.02 | 26.34 | 26.02 | 26.16 | 46,539 | +0.13(+0.49%) |
Aug 19, 2021 | 25.90 | 26.20 | 25.90 | 26.03 | 36,704 | -0.27(-1.01%) |
Aug 18, 2021 | 26.26 | 26.51 | 26.26 | 26.30 | 17,228 | +0.16(+0.60%) |
Aug 17, 2021 | 25.87 | 26.22 | 25.80 | 26.14 | 19,813 | -0.08(-0.30%) |
Aug 16, 2021 | 26.52 | 26.52 | 26.13 | 26.22 | 41,041 | -0.57(-2.13%) |
Aug 13, 2021 | 26.90 | 26.91 | 26.78 | 26.79 | 15,397 | -0.28(-1.05%) |
Aug 12, 2021 | 26.99 | 27.07 | 26.91 | 27.07 | 13,758 | +0.01(+0.04%) |
Aug 11, 2021 | 27.12 | 27.12 | 26.86 | 27.06 | 29,717 | +0.14(+0.52%) |
Aug 10, 2021 | 27.30 | 27.30 | 26.88 | 26.92 | 22,750 | -0.44(-1.59%) |
Aug 09, 2021 | 26.94 | 27.40 | 26.93 | 27.36 | 40,453 | +0.53(+1.98%) |
Aug 06, 2021 | 26.96 | 27.00 | 26.77 | 26.83 | 16,241 | -0.22(-0.80%) |
Aug 05, 2021 | 27.02 | 27.13 | 26.97 | 27.04 | 36,893 | +0.00(+0.00%) |
Aug 04, 2021 | 27.08 | 27.27 | 27.00 | 27.04 | 30,208 | +0.01(+0.04%) |
Aug 03, 2021 | 27.35 | 27.35 | 26.86 | 27.03 | 31,704 | -0.96(-3.44%) |