Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.49 | 27.58 | 27.38 | 27.55 | 959,568 | -0.11(-0.40%) |
Oct 28, 2021 | 27.49 | 27.77 | 27.48 | 27.66 | 1,009,673 | +0.48(+1.75%) |
Oct 27, 2021 | 27.54 | 27.54 | 27.18 | 27.19 | 1,248,145 | -0.34(-1.25%) |
Oct 26, 2021 | 27.94 | 27.53 | 1,012,941 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.93 | 28.05 | 27.86 | 27.94 | 556,990 | +0.07(+0.27%) |
Oct 22, 2021 | 27.90 | 28.03 | 27.70 | 27.87 | 733,967 | +0.00(+0.00%) |
Oct 21, 2021 | 28.07 | 28.13 | 27.74 | 27.87 | 737,944 | -0.50(-1.77%) |
Oct 20, 2021 | 28.41 | 28.59 | 28.30 | 28.37 | 654,078 | -0.10(-0.36%) |
Oct 19, 2021 | 28.51 | 28.60 | 28.35 | 28.47 | 635,700 | -0.13(-0.46%) |
Oct 18, 2021 | 28.57 | 28.73 | 28.57 | 28.60 | 544,158 | -0.07(-0.26%) |
Oct 15, 2021 | 28.43 | 28.68 | 28.35 | 28.68 | 862,974 | +0.49(+1.75%) |
Oct 14, 2021 | 28.14 | 28.26 | 28.08 | 28.18 | 603,774 | +0.19(+0.67%) |
Oct 13, 2021 | 28.13 | 28.21 | 28.00 | 28.00 | 846,756 | -0.09(-0.33%) |
Oct 12, 2021 | 28.25 | 28.34 | 28.08 | 28.09 | 730,637 | -0.24(-0.85%) |
Oct 11, 2021 | 28.45 | 28.77 | 28.33 | 28.33 | 936,209 | +0.07(+0.23%) |
Oct 08, 2021 | 28.25 | 28.34 | 28.06 | 28.27 | 1,405,075 | +0.12(+0.43%) |
Oct 07, 2021 | 27.99 | 28.32 | 27.99 | 28.15 | 923,334 | +0.37(+1.34%) |
Oct 06, 2021 | 27.95 | 27.97 | 27.48 | 27.77 | 1,131,766 | -0.69(-2.42%) |
Oct 05, 2021 | 28.31 | 28.60 | 28.26 | 28.46 | 1,062,058 | +0.18(+0.63%) |
Oct 04, 2021 | 28.56 | 28.84 | 28.22 | 28.29 | 1,026,363 | -0.29(-1.01%) |
Oct 01, 2021 | 28.64 | 28.72 | 28.42 | 28.57 | 671,859 | +0.01(+0.03%) |
Sep 30, 2021 | 29.12 | 29.12 | 28.55 | 28.57 | 1,104,233 | -0.87(-2.94%) |
Sep 29, 2021 | 29.34 | 29.57 | 29.21 | 29.43 | 713,110 | +0.37(+1.28%) |
Sep 28, 2021 | 29.25 | 29.65 | 28.94 | 29.06 | 1,236,408 | +0.20(+0.69%) |
Sep 27, 2021 | 28.57 | 28.89 | 28.49 | 28.86 | 1,056,693 | +0.48(+1.68%) |
Sep 24, 2021 | 28.26 | 28.42 | 28.21 | 28.38 | 483,154 | +0.14(+0.49%) |
Sep 23, 2021 | 28.11 | 28.47 | 28.06 | 28.25 | 951,346 | +0.26(+0.92%) |
Sep 22, 2021 | 27.84 | 28.14 | 27.80 | 27.99 | 672,236 | -0.03(-0.10%) |
Sep 21, 2021 | 28.07 | 28.23 | 27.93 | 28.02 | 568,718 | +0.14(+0.49%) |
Sep 20, 2021 | 27.88 | 27.91 | 27.50 | 27.88 | 1,020,800 | -0.53(-1.87%) |
Sep 17, 2021 | 28.59 | 28.69 | 28.38 | 28.41 | 536,811 | -0.20(-0.71%) |
Sep 16, 2021 | 28.59 | 28.71 | 28.47 | 28.61 | 577,012 | +0.04(+0.13%) |
Sep 15, 2021 | 28.35 | 28.59 | 28.23 | 28.58 | 669,513 | +0.19(+0.68%) |
Sep 14, 2021 | 28.71 | 28.74 | 28.26 | 28.38 | 571,568 | -0.06(-0.23%) |
Sep 13, 2021 | 28.24 | 28.46 | 28.14 | 28.45 | 512,609 | +0.17(+0.62%) |
Sep 10, 2021 | 28.50 | 28.59 | 28.23 | 28.27 | 813,802 | -0.07(-0.26%) |
Sep 09, 2021 | 28.49 | 28.59 | 28.34 | 28.35 | 508,117 | -0.25(-0.87%) |
Sep 08, 2021 | 28.61 | 28.80 | 28.34 | 28.59 | 838,173 | +0.05(+0.16%) |
Sep 07, 2021 | 28.42 | 28.59 | 28.31 | 28.55 | 505,627 | +0.28(+1.01%) |
Sep 03, 2021 | 28.16 | 28.28 | 28.02 | 28.26 | 956,044 | +0.33(+1.18%) |
Sep 02, 2021 | 28.01 | 28.05 | 27.81 | 27.93 | 522,163 | +0.01(+0.03%) |
Sep 01, 2021 | 27.91 | 28.04 | 27.84 | 27.92 | 731,329 | +0.17(+0.63%) |
Aug 31, 2021 | 27.61 | 27.88 | 27.58 | 27.75 | 725,172 | +0.35(+1.27%) |
Aug 30, 2021 | 27.53 | 27.55 | 27.34 | 27.40 | 676,565 | +0.03(+0.10%) |
Aug 27, 2021 | 27.08 | 27.39 | 27.08 | 27.37 | 528,543 | +0.42(+1.57%) |
Aug 26, 2021 | 27.43 | 27.43 | 26.92 | 26.95 | 1,148,164 | -0.65(-2.36%) |
Aug 25, 2021 | 27.58 | 27.69 | 27.40 | 27.60 | 483,512 | -0.09(-0.33%) |
Aug 24, 2021 | 27.60 | 27.82 | 27.56 | 27.69 | 547,457 | +0.08(+0.30%) |
Aug 23, 2021 | 27.62 | 27.69 | 27.34 | 27.61 | 680,799 | +0.28(+1.04%) |
Aug 20, 2021 | 27.51 | 27.63 | 27.28 | 27.33 | 2,152,869 | -0.86(-3.06%) |
Aug 19, 2021 | 28.43 | 28.44 | 28.10 | 28.19 | 630,893 | -0.75(-2.60%) |
Aug 18, 2021 | 29.24 | 29.24 | 28.91 | 28.94 | 492,628 | -0.20(-0.69%) |
Aug 17, 2021 | 29.46 | 29.49 | 28.97 | 29.14 | 557,064 | -0.58(-1.94%) |
Aug 16, 2021 | 29.65 | 29.72 | 29.44 | 29.72 | 723,482 | -0.12(-0.40%) |
Aug 13, 2021 | 29.93 | 29.93 | 29.77 | 29.84 | 424,085 | -0.19(-0.64%) |
Aug 12, 2021 | 30.17 | 30.37 | 29.83 | 30.03 | 439,448 | -0.34(-1.12%) |
Aug 11, 2021 | 30.32 | 30.47 | 30.24 | 30.37 | 484,631 | +0.29(+0.98%) |
Aug 10, 2021 | 30.14 | 30.14 | 29.89 | 30.08 | 509,372 | -0.42(-1.38%) |
Aug 09, 2021 | 30.53 | 30.63 | 30.39 | 30.50 | 266,015 | -0.03(-0.09%) |
Aug 06, 2021 | 30.53 | 30.65 | 30.50 | 30.53 | 433,670 | +0.13(+0.42%) |
Aug 05, 2021 | 30.38 | 30.51 | 30.23 | 30.40 | 444,372 | +0.00(+0.00%) |
Aug 04, 2021 | 30.31 | 30.60 | 30.16 | 30.40 | 886,020 | +0.27(+0.88%) |
Aug 03, 2021 | 30.05 | 30.13 | 29.68 | 30.13 | 647,666 | +0.30(+1.01%) |