Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.30 | 25.79 | 25.02 | 25.61 | 3,734 | -0.08(-0.29%) |
Oct 28, 2021 | 25.62 | 25.72 | 25.62 | 25.69 | 7,897 | +0.20(+0.79%) |
Oct 27, 2021 | 25.85 | 25.86 | 25.34 | 25.49 | 5,405 | -1.08(-4.07%) |
Oct 26, 2021 | 26.90 | 26.57 | 10,191 | -0.19(-0.70%) | ||
Oct 25, 2021 | 26.48 | 26.84 | 26.48 | 26.76 | 10,984 | +1.00(+3.88%) |
Oct 22, 2021 | 26.29 | 26.29 | 25.70 | 25.76 | 8,103 | -0.23(-0.87%) |
Oct 21, 2021 | 26.84 | 26.84 | 25.90 | 25.99 | 18,691 | -1.77(-6.37%) |
Oct 20, 2021 | 26.17 | 27.77 | 26.17 | 27.75 | 27,767 | +1.64(+6.30%) |
Oct 19, 2021 | 26.24 | 26.38 | 26.01 | 26.11 | 6,812 | -0.15(-0.56%) |
Oct 18, 2021 | 26.28 | 26.28 | 25.94 | 26.26 | 1,878 | +0.02(+0.06%) |
Oct 15, 2021 | 25.56 | 26.36 | 25.56 | 26.24 | 13,715 | +0.84(+3.31%) |
Oct 14, 2021 | 25.00 | 25.48 | 24.96 | 25.40 | 10,330 | +0.50(+2.03%) |
Oct 13, 2021 | 24.65 | 24.99 | 24.65 | 24.90 | 3,706 | +0.33(+1.34%) |
Oct 12, 2021 | 25.36 | 25.39 | 24.53 | 24.57 | 3,695 | -0.43(-1.73%) |
Oct 11, 2021 | 25.42 | 25.43 | 24.85 | 25.00 | 2,682 | -0.22(-0.86%) |
Oct 08, 2021 | 24.62 | 25.26 | 24.62 | 25.21 | 8,285 | +1.11(+4.62%) |
Oct 07, 2021 | 23.82 | 24.17 | 23.79 | 24.10 | 3,249 | +0.46(+1.93%) |
Oct 06, 2021 | 23.52 | 23.77 | 23.48 | 23.65 | 1,850 | -0.02(-0.10%) |
Oct 05, 2021 | 23.39 | 23.67 | 23.21 | 23.67 | 12,359 | +0.23(+0.99%) |
Oct 04, 2021 | 23.43 | 23.75 | 23.39 | 23.44 | 2,623 | -0.18(-0.75%) |
Oct 01, 2021 | 23.39 | 23.61 | 23.39 | 23.61 | 3,760 | +0.17(+0.73%) |
Sep 30, 2021 | 23.67 | 23.67 | 23.04 | 23.44 | 13,021 | -0.28(-1.20%) |
Sep 29, 2021 | 23.74 | 24.15 | 23.74 | 23.73 | 4,506 | -0.41(-1.69%) |
Sep 28, 2021 | 24.29 | 24.47 | 24.13 | 24.14 | 4,549 | -0.36(-1.49%) |
Sep 27, 2021 | 24.72 | 24.86 | 24.50 | 24.50 | 23,388 | -0.38(-1.53%) |
Sep 24, 2021 | 25.00 | 25.00 | 24.83 | 24.88 | 27,320 | -0.48(-1.89%) |
Sep 23, 2021 | 24.99 | 25.55 | 24.93 | 25.36 | 3,586 | +0.32(+1.27%) |
Sep 22, 2021 | 25.15 | 25.15 | 24.86 | 25.04 | 3,221 | +0.47(+1.91%) |
Sep 21, 2021 | 24.46 | 24.62 | 24.13 | 24.57 | 5,374 | -0.07(-0.27%) |
Sep 20, 2021 | 24.79 | 25.00 | 24.59 | 24.64 | 16,136 | -0.53(-2.11%) |
Sep 17, 2021 | 25.95 | 26.02 | 25.15 | 25.17 | 11,540 | -0.11(-0.44%) |
Sep 16, 2021 | 25.58 | 25.58 | 25.28 | 25.28 | 15,022 | -0.97(-3.70%) |
Sep 15, 2021 | 25.87 | 26.40 | 25.87 | 26.25 | 6,311 | +0.77(+3.02%) |
Sep 14, 2021 | 25.85 | 25.85 | 25.42 | 25.48 | 4,078 | -0.50(-1.92%) |
Sep 13, 2021 | 25.85 | 25.98 | 25.46 | 25.98 | 5,764 | -0.46(-1.74%) |
Sep 10, 2021 | 26.96 | 26.96 | 26.38 | 26.44 | 32,989 | +0.18(+0.69%) |
Sep 09, 2021 | 26.16 | 26.46 | 26.16 | 26.26 | 13,522 | +0.36(+1.39%) |
Sep 08, 2021 | 25.62 | 25.89 | 25.60 | 25.90 | 5,331 | +0.35(+1.39%) |
Sep 07, 2021 | 25.79 | 25.79 | 25.51 | 25.55 | 7,495 | -0.55(-2.12%) |
Sep 03, 2021 | 25.60 | 26.10 | 25.56 | 26.10 | 14,874 | +0.50(+1.95%) |
Sep 02, 2021 | 25.39 | 25.60 | 25.25 | 25.60 | 7,812 | +0.46(+1.83%) |
Sep 01, 2021 | 25.53 | 25.53 | 25.12 | 25.14 | 13,788 | -0.43(-1.69%) |
Aug 31, 2021 | 25.36 | 25.60 | 25.34 | 25.57 | 2,807 | +0.18(+0.70%) |
Aug 30, 2021 | 25.09 | 25.43 | 25.06 | 25.40 | 14,560 | +0.34(+1.34%) |
Aug 27, 2021 | 24.90 | 25.06 | 24.70 | 25.06 | 3,834 | +0.55(+2.25%) |
Aug 26, 2021 | 24.75 | 24.75 | 24.50 | 24.51 | 16,668 | -0.49(-1.95%) |
Aug 25, 2021 | 24.99 | 25.23 | 24.89 | 25.00 | 1,066 | +0.05(+0.18%) |
Aug 24, 2021 | 24.98 | 25.01 | 24.82 | 24.95 | 5,396 | +0.14(+0.57%) |
Aug 23, 2021 | 24.48 | 24.87 | 24.48 | 24.81 | 16,491 | +0.71(+2.97%) |
Aug 20, 2021 | 24.07 | 24.33 | 23.91 | 24.09 | 13,680 | +0.20(+0.85%) |
Aug 19, 2021 | 24.36 | 24.37 | 23.89 | 23.89 | 11,743 | -0.80(-3.26%) |
Aug 18, 2021 | 24.96 | 24.96 | 24.53 | 24.70 | 13,557 | -0.43(-1.71%) |
Aug 17, 2021 | 24.88 | 25.26 | 24.88 | 25.13 | 9,229 | -0.44(-1.71%) |
Aug 16, 2021 | 25.71 | 25.71 | 25.56 | 25.56 | 1,834 | -0.03(-0.11%) |
Aug 13, 2021 | 25.71 | 25.71 | 25.52 | 25.59 | 2,669 | +0.00(+0.02%) |
Aug 12, 2021 | 25.50 | 25.69 | 25.42 | 25.59 | 5,794 | +0.09(+0.36%) |
Aug 11, 2021 | 25.10 | 25.56 | 24.82 | 25.50 | 5,954 | +0.80(+3.24%) |
Aug 10, 2021 | 24.33 | 24.90 | 24.33 | 24.70 | 3,388 | +0.28(+1.13%) |
Aug 09, 2021 | 24.33 | 24.55 | 24.33 | 24.42 | 20,399 | -0.85(-3.37%) |
Aug 06, 2021 | 25.32 | 25.41 | 25.25 | 25.27 | 1,694 | -0.28(-1.10%) |
Aug 05, 2021 | 25.32 | 25.55 | 25.16 | 25.55 | 4,044 | +0.53(+2.12%) |
Aug 04, 2021 | 25.03 | 25.27 | 25.02 | 25.02 | 17,457 | -0.21(-0.81%) |
Aug 03, 2021 | 25.30 | 25.41 | 25.23 | 25.23 | 2,190 | -0.19(-0.73%) |