Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.93 | 29.30 | 28.48 | 29.04 | 4,611 | +0.42(+1.47%) |
Oct 28, 2021 | 28.34 | 28.62 | 28.34 | 28.62 | 1,920 | +0.61(+2.18%) |
Oct 27, 2021 | 28.04 | 28.20 | 28.01 | 28.01 | 404 | -0.20(-0.71%) |
Oct 26, 2021 | 28.26 | 28.26 | 28.21 | 28.21 | 1,716 | +0.00(+0.00%) |
Oct 25, 2021 | 28.18 | 28.28 | 28.12 | 28.21 | 2,233 | -0.02(-0.07%) |
Oct 22, 2021 | 28.34 | 28.34 | 28.23 | 28.23 | 500 | -0.04(-0.14%) |
Oct 21, 2021 | 28.27 | 28.27 | 28.27 | 28.27 | 576 | -0.03(-0.11%) |
Oct 20, 2021 | 28.34 | 28.34 | 28.30 | 28.30 | 675 | +0.22(+0.78%) |
Oct 19, 2021 | 28.10 | 28.15 | 28.08 | 28.08 | 532 | +0.02(+0.07%) |
Oct 18, 2021 | 28.05 | 28.06 | 28.05 | 28.06 | 206 | -0.14(-0.50%) |
Oct 15, 2021 | 28.36 | 28.36 | 28.18 | 28.20 | 507 | -0.12(-0.43%) |
Oct 14, 2021 | 28.43 | 28.43 | 28.32 | 28.32 | 934 | +0.28(+1.00%) |
Oct 13, 2021 | 28.04 | 28.04 | 28.04 | 28.04 | 100 | +0.21(+0.76%) |
Oct 12, 2021 | 27.73 | 27.89 | 27.73 | 27.83 | 1,042 | -0.04(-0.15%) |
Oct 07, 2021 | 27.87 | 27.87 | 27.87 | 6 | +0.28(+1.01%) | |
Oct 06, 2021 | 27.30 | 27.59 | 27.30 | 27.59 | 9,896 | +0.24(+0.88%) |
Oct 05, 2021 | 27.41 | 27.44 | 27.30 | 27.35 | 5,761 | +0.09(+0.33%) |
Oct 04, 2021 | 27.34 | 27.34 | 27.26 | 27.26 | 2,543 | +0.17(+0.62%) |
Oct 01, 2021 | 26.91 | 27.09 | 26.80 | 27.09 | 737 | +0.29(+1.06%) |
Sep 30, 2021 | 26.85 | 26.88 | 26.81 | 26.81 | 605 | -0.06(-0.23%) |
Sep 29, 2021 | 26.87 | 26.87 | 26.87 | 26.87 | 1,010 | -0.01(-0.04%) |
Sep 28, 2021 | 26.98 | 27.00 | 26.77 | 26.88 | 3,513 | -0.27(-0.98%) |
Sep 27, 2021 | 27.17 | 27.28 | 27.15 | 27.15 | 17,175 | +0.06(+0.20%) |
Sep 24, 2021 | 27.03 | 27.11 | 27.02 | 27.09 | 2,082 | -0.14(-0.50%) |
Sep 23, 2021 | 27.39 | 27.39 | 27.23 | 27.23 | 859 | +0.13(+0.47%) |
Sep 22, 2021 | 27.31 | 27.31 | 27.10 | 27.10 | 3,419 | -0.19(-0.68%) |
Sep 21, 2021 | 27.25 | 27.29 | 27.14 | 27.29 | 420 | +0.22(+0.80%) |
Sep 20, 2021 | 26.81 | 27.07 | 26.81 | 27.07 | 3,716 | -0.09(-0.33%) |
Sep 17, 2021 | 27.45 | 27.45 | 27.08 | 27.16 | 3,244 | -0.34(-1.23%) |
Sep 16, 2021 | 27.56 | 27.56 | 27.50 | 27.50 | 1,413 | -0.31(-1.12%) |
Sep 15, 2021 | 27.68 | 27.86 | 27.68 | 27.81 | 2,123 | +0.18(+0.64%) |
Sep 14, 2021 | 27.65 | 27.65 | 27.59 | 27.63 | 1,004 | -0.01(-0.02%) |
Sep 13, 2021 | 27.86 | 27.86 | 27.64 | 27.64 | 914 | -0.01(-0.03%) |
Sep 10, 2021 | 27.76 | 27.76 | 27.65 | 27.65 | 891 | -0.29(-1.04%) |
Sep 09, 2021 | 28.00 | 28.05 | 27.94 | 27.94 | 1,319 | -0.07(-0.25%) |
Sep 08, 2021 | 27.96 | 28.01 | 27.96 | 28.01 | 655 | +0.08(+0.28%) |
Sep 07, 2021 | 28.42 | 28.42 | 27.91 | 27.93 | 1,003 | -0.55(-1.92%) |
Sep 03, 2021 | 28.40 | 28.53 | 28.33 | 28.48 | 2,937 | +0.15(+0.52%) |
Sep 02, 2021 | 28.34 | 28.34 | 28.33 | 28.33 | 1,409 | +0.04(+0.14%) |
Sep 01, 2021 | 28.26 | 28.31 | 28.26 | 28.29 | 1,460 | +0.00(+0.00%) |
Aug 31, 2021 | 28.43 | 28.43 | 28.29 | 28.29 | 7,847 | -0.02(-0.07%) |
Aug 27, 2021 | 28.31 | 28.31 | 28.31 | 96 | +0.31(+1.11%) | |
Aug 26, 2021 | 28.00 | 28.00 | 27.97 | 28.00 | 1,193 | -0.26(-0.92%) |
Aug 25, 2021 | 28.04 | 28.28 | 28.04 | 28.26 | 2,706 | -0.06(-0.21%) |
Aug 24, 2021 | 28.21 | 28.32 | 28.19 | 28.32 | 19,855 | -0.06(-0.21%) |
Aug 23, 2021 | 28.37 | 28.38 | 28.33 | 28.38 | 5,466 | +0.12(+0.41%) |
Aug 20, 2021 | 28.08 | 28.28 | 28.08 | 28.26 | 1,770 | +0.20(+0.72%) |
Aug 19, 2021 | 28.06 | 28.06 | 28.06 | 28.06 | 2,513 | -0.39(-1.37%) |
Aug 18, 2021 | 28.34 | 28.46 | 28.26 | 28.45 | 2,484 | +0.24(+0.85%) |
Aug 17, 2021 | 28.31 | 28.31 | 28.18 | 28.21 | 782 | -0.28(-0.98%) |
Aug 13, 2021 | 28.49 | 28.49 | 28.49 | 35 | +0.12(+0.42%) | |
Aug 12, 2021 | 28.48 | 28.50 | 28.28 | 28.37 | 7,181 | -0.01(-0.04%) |
Aug 11, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 6,006 | -0.07(-0.24%) |
Aug 10, 2021 | 28.25 | 28.48 | 28.25 | 28.45 | 1,350 | +0.53(+1.90%) |
Aug 09, 2021 | 28.00 | 28.01 | 27.92 | 27.92 | 4,564 | -0.08(-0.29%) |
Aug 06, 2021 | 28.00 | 28.20 | 28.00 | 28.00 | 2,625 | -0.31(-1.10%) |
Aug 05, 2021 | 28.27 | 28.36 | 28.27 | 28.31 | 2,076 | +0.11(+0.39%) |
Aug 04, 2021 | 28.13 | 28.43 | 28.06 | 28.20 | 3,195 | -0.77(-2.66%) |
Aug 03, 2021 | 28.50 | 29.09 | 28.50 | 28.97 | 2,238 | +0.95(+3.39%) |