Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.97 | 27.15 | 26.89 | 27.15 | 5,776 | +0.28(+1.04%) |
Oct 28, 2021 | 27.08 | 27.08 | 26.85 | 26.87 | 4,822 | -0.18(-0.67%) |
Oct 27, 2021 | 26.79 | 27.06 | 26.78 | 27.05 | 12,751 | +0.19(+0.71%) |
Oct 26, 2021 | 26.80 | 26.86 | 3,236 | +0.02(+0.07%) | ||
Oct 25, 2021 | 26.54 | 26.89 | 26.54 | 26.84 | 12,415 | +0.11(+0.41%) |
Oct 22, 2021 | 26.70 | 26.79 | 26.67 | 26.73 | 8,431 | -0.03(-0.11%) |
Oct 21, 2021 | 26.74 | 26.76 | 26.72 | 26.76 | 3,508 | +0.03(+0.13%) |
Oct 20, 2021 | 26.48 | 26.75 | 26.48 | 26.73 | 8,515 | +0.21(+0.78%) |
Oct 19, 2021 | 26.66 | 26.70 | 26.50 | 26.52 | 6,978 | -0.12(-0.45%) |
Oct 18, 2021 | 26.92 | 26.92 | 26.61 | 26.64 | 11,351 | -0.25(-0.91%) |
Oct 15, 2021 | 27.10 | 27.18 | 26.88 | 26.89 | 3,801 | -0.18(-0.68%) |
Oct 14, 2021 | 26.94 | 27.09 | 26.94 | 27.07 | 5,328 | +0.18(+0.67%) |
Oct 13, 2021 | 26.66 | 26.89 | 26.66 | 26.89 | 11,560 | +0.18(+0.67%) |
Oct 12, 2021 | 26.58 | 26.71 | 26.57 | 26.71 | 12,035 | +0.17(+0.64%) |
Oct 11, 2021 | 26.58 | 26.58 | 26.42 | 26.54 | 1,352 | -0.03(-0.11%) |
Oct 08, 2021 | 26.49 | 26.57 | 26.36 | 26.57 | 8,932 | +0.08(+0.30%) |
Oct 07, 2021 | 26.52 | 26.61 | 26.49 | 26.49 | 3,807 | -0.02(-0.08%) |
Oct 06, 2021 | 26.52 | 26.55 | 26.35 | 26.51 | 7,149 | -0.07(-0.26%) |
Oct 05, 2021 | 26.59 | 26.68 | 26.58 | 26.58 | 3,631 | -0.09(-0.34%) |
Oct 04, 2021 | 26.65 | 26.65 | 26.65 | 26.67 | 4,800 | -0.30(-1.11%) |
Oct 01, 2021 | 26.98 | 26.98 | 26.96 | 26.97 | 2,182 | -0.07(-0.26%) |
Sep 30, 2021 | 26.95 | 27.04 | 26.73 | 27.04 | 7,828 | +0.20(+0.75%) |
Sep 29, 2021 | 26.90 | 27.02 | 26.72 | 26.84 | 9,491 | +0.15(+0.55%) |
Sep 28, 2021 | 26.98 | 26.98 | 26.51 | 26.69 | 11,332 | -0.32(-1.17%) |
Sep 27, 2021 | 27.14 | 27.14 | 26.86 | 27.01 | 7,830 | -0.13(-0.48%) |
Sep 24, 2021 | 27.13 | 27.22 | 27.06 | 27.14 | 6,064 | +0.00(+0.00%) |
Sep 23, 2021 | 27.07 | 27.23 | 26.96 | 27.14 | 2,090 | -0.05(-0.18%) |
Sep 22, 2021 | 27.06 | 27.24 | 26.78 | 27.19 | 32,040 | +0.12(+0.44%) |
Sep 21, 2021 | 26.90 | 27.07 | 26.89 | 27.07 | 2,934 | +0.23(+0.86%) |
Sep 20, 2021 | 27.03 | 27.18 | 26.78 | 26.84 | 14,848 | -0.19(-0.70%) |
Sep 17, 2021 | 27.21 | 27.21 | 27.03 | 27.03 | 8,536 | -0.18(-0.66%) |
Sep 16, 2021 | 27.22 | 27.30 | 27.10 | 27.21 | 9,611 | +0.13(+0.48%) |
Sep 15, 2021 | 27.10 | 27.20 | 27.00 | 27.08 | 2,692 | -0.05(-0.18%) |
Sep 14, 2021 | 27.19 | 27.25 | 27.13 | 27.13 | 2,162 | -0.11(-0.40%) |
Sep 13, 2021 | 27.16 | 27.34 | 27.16 | 27.24 | 6,919 | +0.02(+0.07%) |
Sep 10, 2021 | 27.14 | 27.27 | 27.13 | 27.22 | 3,877 | -0.04(-0.15%) |
Sep 09, 2021 | 27.10 | 27.26 | 27.06 | 27.26 | 3,694 | +0.19(+0.70%) |
Sep 08, 2021 | 27.23 | 27.23 | 27.01 | 27.07 | 6,813 | -0.15(-0.55%) |
Sep 07, 2021 | 27.26 | 27.26 | 27.13 | 27.22 | 1,843 | +0.02(+0.07%) |
Sep 03, 2021 | 27.26 | 27.26 | 27.09 | 27.20 | 2,501 | -0.02(-0.07%) |
Sep 02, 2021 | 27.08 | 27.24 | 27.05 | 27.22 | 6,087 | +0.07(+0.26%) |
Sep 01, 2021 | 27.03 | 27.15 | 27.03 | 27.15 | 8,934 | +0.25(+0.93%) |
Aug 31, 2021 | 27.28 | 27.28 | 26.87 | 26.90 | 26,284 | -0.55(-2.00%) |
Aug 30, 2021 | 27.45 | 27.50 | 27.44 | 27.45 | 9,401 | -0.02(-0.07%) |
Aug 27, 2021 | 27.24 | 27.47 | 27.24 | 27.47 | 6,642 | -0.03(-0.11%) |
Aug 26, 2021 | 27.48 | 27.50 | 27.37 | 27.50 | 1,909 | +0.05(+0.18%) |
Aug 25, 2021 | 27.50 | 27.51 | 27.41 | 27.45 | 3,386 | -0.09(-0.33%) |
Aug 24, 2021 | 27.57 | 27.57 | 27.39 | 27.54 | 5,288 | -0.02(-0.07%) |
Aug 23, 2021 | 27.57 | 27.57 | 27.46 | 27.56 | 2,600 | +0.12(+0.43%) |
Aug 20, 2021 | 27.29 | 27.52 | 27.29 | 27.44 | 4,468 | +0.01(+0.04%) |
Aug 19, 2021 | 27.38 | 27.44 | 27.28 | 27.43 | 4,387 | +0.11(+0.40%) |
Aug 18, 2021 | 27.45 | 27.45 | 27.27 | 27.32 | 3,289 | -0.05(-0.18%) |
Aug 17, 2021 | 27.48 | 27.58 | 27.34 | 27.37 | 4,898 | -0.18(-0.65%) |
Aug 16, 2021 | 27.53 | 27.58 | 27.45 | 27.55 | 2,927 | +0.02(+0.07%) |
Aug 13, 2021 | 27.55 | 27.60 | 27.45 | 27.53 | 7,128 | -0.07(-0.25%) |
Aug 12, 2021 | 27.24 | 27.60 | 27.24 | 27.60 | 4,865 | +0.16(+0.58%) |
Aug 11, 2021 | 27.50 | 27.54 | 27.14 | 27.44 | 3,345 | -0.01(-0.04%) |
Aug 10, 2021 | 27.43 | 27.45 | 27.43 | 27.45 | 2,640 | -0.08(-0.29%) |
Aug 09, 2021 | 27.67 | 27.77 | 27.53 | 27.53 | 5,421 | -0.28(-1.01%) |
Aug 06, 2021 | 27.61 | 27.75 | 27.34 | 27.81 | 7,900 | +0.15(+0.54%) |
Aug 05, 2021 | 27.63 | 27.66 | 27.56 | 27.66 | 8,484 | +0.09(+0.34%) |
Aug 04, 2021 | 27.52 | 27.59 | 27.48 | 27.57 | 6,706 | +0.06(+0.21%) |
Aug 03, 2021 | 27.51 | 27.51 | 27.38 | 27.51 | 6,500 | +0.02(+0.07%) |