Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.99 | 27.04 | 26.80 | 26.80 | 5,327 | -0.18(-0.68%) |
Oct 28, 2021 | 26.43 | 26.98 | 26.43 | 26.98 | 4,914 | +0.38(+1.41%) |
Oct 27, 2021 | 26.69 | 26.70 | 26.55 | 26.61 | 1,755 | -0.17(-0.65%) |
Oct 26, 2021 | 27.09 | 26.78 | 26.78 | 6,764 | -0.06(-0.23%) | |
Oct 25, 2021 | 26.95 | 26.95 | 26.84 | 26.84 | 661 | +0.14(+0.53%) |
Oct 22, 2021 | 26.94 | 26.70 | 26.70 | 1,636 | -0.24(-0.90%) | |
Oct 21, 2021 | 26.95 | 27.02 | 26.95 | 26.95 | 707 | +0.07(+0.25%) |
Oct 20, 2021 | 27.01 | 27.01 | 26.88 | 26.88 | 1,376 | -0.09(-0.33%) |
Oct 19, 2021 | 26.67 | 27.07 | 26.67 | 26.97 | 3,552 | +0.38(+1.41%) |
Oct 18, 2021 | 27.25 | 27.33 | 26.53 | 26.59 | 4,808 | -0.53(-1.95%) |
Oct 15, 2021 | 27.45 | 27.45 | 27.12 | 27.12 | 1,329 | -0.19(-0.68%) |
Oct 14, 2021 | 27.20 | 27.31 | 27.20 | 27.31 | 924 | +0.27(+1.01%) |
Oct 13, 2021 | 27.04 | 27.04 | 27.04 | 27.04 | 344 | -0.24(-0.87%) |
Oct 12, 2021 | 27.41 | 27.41 | 27.21 | 27.27 | 88,575 | +0.31(+1.15%) |
Oct 11, 2021 | 26.96 | 26.96 | 26.96 | 26.96 | 517 | -0.07(-0.28%) |
Oct 08, 2021 | 27.85 | 27.85 | 27.00 | 27.04 | 4,320 | -0.80(-2.86%) |
Oct 07, 2021 | 27.87 | 27.94 | 27.83 | 27.83 | 1,029 | +0.20(+0.73%) |
Oct 06, 2021 | 27.68 | 27.68 | 27.59 | 27.63 | 1,934 | -0.44(-1.56%) |
Oct 05, 2021 | 28.16 | 28.26 | 27.87 | 28.07 | 4,565 | +0.12(+0.43%) |
Oct 04, 2021 | 28.13 | 28.13 | 27.91 | 27.95 | 3,298 | -0.44(-1.55%) |
Oct 01, 2021 | 27.87 | 28.39 | 27.76 | 28.39 | 1,392 | -0.35(-1.21%) |
Sep 28, 2021 | 28.74 | 28.74 | 28.74 | 55 | -0.36(-1.25%) | |
Sep 27, 2021 | 29.18 | 29.18 | 29.10 | 29.10 | 4,115 | +0.30(+1.05%) |
Sep 24, 2021 | 28.83 | 28.86 | 28.72 | 28.80 | 4,497 | -0.25(-0.88%) |
Sep 23, 2021 | 29.29 | 29.29 | 29.05 | 29.05 | 1,217 | -0.07(-0.25%) |
Sep 22, 2021 | 29.16 | 29.16 | 29.03 | 29.13 | 1,043 | +0.25(+0.87%) |
Sep 21, 2021 | 28.74 | 28.95 | 28.74 | 28.88 | 797 | +0.35(+1.24%) |
Sep 20, 2021 | 27.82 | 28.75 | 27.82 | 28.52 | 4,814 | -0.16(-0.57%) |
Sep 17, 2021 | 28.26 | 28.69 | 28.26 | 28.69 | 2,574 | +0.21(+0.73%) |
Sep 16, 2021 | 28.77 | 28.77 | 28.03 | 28.48 | 16,391 | -0.25(-0.87%) |
Sep 15, 2021 | 28.24 | 28.73 | 28.24 | 28.73 | 1,614 | +0.12(+0.42%) |
Sep 14, 2021 | 28.63 | 28.72 | 28.35 | 28.61 | 1,627 | +0.08(+0.29%) |
Sep 13, 2021 | 28.31 | 28.83 | 28.13 | 28.52 | 3,198 | +0.09(+0.33%) |
Sep 10, 2021 | 28.59 | 28.64 | 28.43 | 28.43 | 3,193 | -0.29(-1.00%) |
Sep 09, 2021 | 28.98 | 28.98 | 28.72 | 28.72 | 3,153 | +0.12(+0.42%) |
Sep 08, 2021 | 28.99 | 28.99 | 28.51 | 28.60 | 4,823 | -0.28(-0.96%) |
Sep 07, 2021 | 29.08 | 29.08 | 28.81 | 28.88 | 2,698 | -0.20(-0.68%) |
Sep 03, 2021 | 29.45 | 29.45 | 29.08 | 29.08 | 1,649 | -0.17(-0.60%) |
Sep 02, 2021 | 29.18 | 29.25 | 29.18 | 29.25 | 2,370 | +0.33(+1.12%) |
Sep 01, 2021 | 28.52 | 29.04 | 28.41 | 28.92 | 19,367 | +0.53(+1.87%) |
Aug 31, 2021 | 28.41 | 28.43 | 28.37 | 28.39 | 4,385 | -0.06(-0.22%) |
Aug 30, 2021 | 28.27 | 28.52 | 28.27 | 28.46 | 1,215 | +0.03(+0.09%) |
Aug 27, 2021 | 27.89 | 28.53 | 27.89 | 28.43 | 1,222 | +0.60(+2.16%) |
Aug 26, 2021 | 28.34 | 28.34 | 27.82 | 27.83 | 4,551 | -0.34(-1.19%) |
Aug 25, 2021 | 27.87 | 28.17 | 27.83 | 28.17 | 5,127 | +0.10(+0.37%) |
Aug 24, 2021 | 28.18 | 28.18 | 27.79 | 28.06 | 1,940 | +0.03(+0.10%) |
Aug 23, 2021 | 26.69 | 28.26 | 26.69 | 28.03 | 63,445 | +2.24(+8.68%) |
Aug 20, 2021 | 25.35 | 25.92 | 25.35 | 25.79 | 8,077 | +0.29(+1.13%) |
Aug 19, 2021 | 25.74 | 25.75 | 25.51 | 25.51 | 2,383 | -1.10(-4.12%) |
Aug 18, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 4,779 | +0.47(+1.78%) |
Aug 17, 2021 | 26.07 | 26.14 | 25.99 | 26.14 | 1,299 | -0.14(-0.53%) |
Aug 16, 2021 | 26.22 | 26.48 | 26.20 | 26.28 | 7,076 | -0.46(-1.70%) |
Aug 13, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 1,506 | -0.07(-0.28%) |
Aug 12, 2021 | 26.67 | 26.81 | 26.61 | 26.81 | 4,881 | +0.05(+0.17%) |
Aug 11, 2021 | 26.76 | 26.76 | 26.58 | 26.76 | 3,440 | -0.46(-1.67%) |
Aug 10, 2021 | 27.56 | 27.56 | 26.95 | 27.21 | 6,834 | -0.06(-0.20%) |
Aug 09, 2021 | 27.39 | 27.44 | 27.01 | 27.27 | 2,350 | -0.14(-0.51%) |
Aug 06, 2021 | 27.64 | 27.64 | 27.41 | 27.41 | 823 | -0.61(-2.19%) |
Aug 05, 2021 | 27.58 | 28.02 | 27.58 | 28.02 | 1,498 | +0.66(+2.41%) |
Aug 04, 2021 | 27.15 | 27.47 | 27.15 | 27.36 | 1,358 | +0.11(+0.41%) |
Aug 03, 2021 | 27.21 | 27.25 | 26.85 | 27.25 | 15,910 | +0.07(+0.24%) |