Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.40 | 27.31 | 26.27 | 26.58 | 196,918 | +0.33(+1.26%) |
Oct 28, 2021 | 26.18 | 26.39 | 25.83 | 26.25 | 194,806 | +0.08(+0.31%) |
Oct 27, 2021 | 26.27 | 26.40 | 26.05 | 26.17 | 100,153 | -0.23(-0.88%) |
Oct 26, 2021 | 26.64 | 26.40 | 26.40 | 104,668 | -0.31(-1.17%) | |
Oct 25, 2021 | 26.05 | 26.80 | 25.99 | 26.71 | 155,495 | +0.67(+2.56%) |
Oct 22, 2021 | 26.54 | 26.61 | 25.67 | 26.05 | 259,715 | -0.37(-1.38%) |
Oct 21, 2021 | 26.81 | 26.81 | 26.16 | 26.41 | 216,698 | +0.18(+0.68%) |
Oct 20, 2021 | 26.49 | 26.71 | 26.23 | 26.23 | 188,320 | -0.28(-1.07%) |
Oct 19, 2021 | 26.56 | 26.80 | 26.29 | 26.52 | 197,386 | -0.07(-0.27%) |
Oct 18, 2021 | 26.71 | 26.81 | 26.50 | 26.59 | 108,549 | -0.21(-0.80%) |
Oct 15, 2021 | 27.25 | 27.42 | 26.75 | 26.80 | 202,295 | -0.32(-1.18%) |
Oct 14, 2021 | 27.69 | 27.69 | 26.98 | 27.12 | 156,721 | -0.25(-0.91%) |
Oct 13, 2021 | 27.37 | 27.54 | 27.02 | 27.37 | 247,778 | +0.08(+0.29%) |
Oct 12, 2021 | 26.48 | 27.34 | 26.47 | 27.29 | 310,522 | +0.93(+3.54%) |
Oct 11, 2021 | 25.80 | 26.40 | 25.75 | 26.36 | 349,880 | +0.67(+2.60%) |
Oct 08, 2021 | 25.58 | 25.86 | 25.54 | 25.69 | 93,187 | +0.11(+0.41%) |
Oct 07, 2021 | 25.77 | 25.94 | 25.52 | 25.59 | 96,010 | -0.03(-0.10%) |
Oct 06, 2021 | 24.87 | 25.65 | 24.83 | 25.61 | 190,355 | +0.62(+2.46%) |
Oct 05, 2021 | 25.15 | 25.51 | 24.68 | 25.00 | 371,922 | +0.11(+0.46%) |
Oct 04, 2021 | 24.66 | 25.04 | 24.66 | 24.88 | 267,088 | +0.22(+0.89%) |
Oct 01, 2021 | 24.79 | 25.06 | 24.35 | 24.66 | 210,634 | -0.13(-0.53%) |
Sep 30, 2021 | 25.23 | 25.26 | 24.66 | 24.79 | 264,346 | -0.33(-1.33%) |
Sep 29, 2021 | 25.15 | 25.32 | 25.08 | 25.13 | 486,852 | -0.02(-0.07%) |
Sep 28, 2021 | 24.77 | 25.31 | 24.69 | 25.15 | 347,469 | +0.26(+1.03%) |
Sep 27, 2021 | 24.18 | 25.26 | 24.18 | 24.89 | 225,562 | +0.59(+2.43%) |
Sep 24, 2021 | 24.87 | 25.27 | 23.94 | 24.30 | 552,473 | -0.99(-3.90%) |
Sep 23, 2021 | 25.29 | 25.57 | 24.17 | 25.29 | 1,076,944 | -0.15(-0.59%) |
Sep 22, 2021 | 25.66 | 25.68 | 25.00 | 25.44 | 733,061 | +0.01(+0.03%) |
Sep 21, 2021 | 25.66 | 25.82 | 24.78 | 25.43 | 825,405 | -0.34(-1.33%) |
Sep 20, 2021 | 25.51 | 25.81 | 25.39 | 25.77 | 453,626 | -0.22(-0.85%) |
Sep 17, 2021 | 26.19 | 26.34 | 25.19 | 25.99 | 502,613 | -0.41(-1.57%) |
Sep 16, 2021 | 26.46 | 26.52 | 26.14 | 26.41 | 271,275 | -0.11(-0.43%) |
Sep 15, 2021 | 26.30 | 26.63 | 26.17 | 26.52 | 325,198 | +0.26(+1.01%) |
Sep 14, 2021 | 25.88 | 26.45 | 25.84 | 26.26 | 246,372 | -0.15(-0.57%) |
Sep 13, 2021 | 26.83 | 27.05 | 26.34 | 26.41 | 316,205 | -0.39(-1.45%) |
Sep 10, 2021 | 27.18 | 27.35 | 26.58 | 26.79 | 385,781 | -0.22(-0.81%) |
Sep 09, 2021 | 27.07 | 27.46 | 26.78 | 27.01 | 568,281 | -0.20(-0.74%) |
Sep 08, 2021 | 27.29 | 27.64 | 26.84 | 27.22 | 807,627 | -0.25(-0.90%) |
Sep 07, 2021 | 28.08 | 28.47 | 27.31 | 27.46 | 563,430 | -0.21(-0.76%) |
Sep 03, 2021 | 27.51 | 28.07 | 27.23 | 27.67 | 776,734 | +0.18(+0.64%) |
Sep 02, 2021 | 26.64 | 27.95 | 26.41 | 27.50 | 1,284,211 | +0.21(+0.77%) |
Sep 01, 2021 | 25.16 | 27.43 | 25.16 | 27.29 | 968,123 | +2.23(+8.89%) |
Aug 31, 2021 | 25.25 | 25.25 | 24.75 | 25.06 | 131,441 | -0.10(-0.38%) |
Aug 30, 2021 | 25.21 | 25.40 | 24.77 | 25.16 | 202,541 | -0.18(-0.70%) |
Aug 27, 2021 | 24.65 | 25.43 | 24.46 | 25.33 | 206,290 | +0.93(+3.82%) |
Aug 26, 2021 | 24.77 | 24.90 | 24.18 | 24.40 | 208,957 | -0.25(-1.00%) |
Aug 25, 2021 | 23.79 | 24.72 | 23.70 | 24.65 | 257,468 | +0.91(+3.81%) |
Aug 24, 2021 | 23.95 | 24.12 | 23.52 | 23.74 | 198,218 | -0.15(-0.64%) |
Aug 23, 2021 | 23.50 | 24.01 | 23.44 | 23.90 | 181,221 | +0.55(+2.34%) |
Aug 20, 2021 | 22.63 | 23.37 | 22.63 | 23.35 | 157,630 | +0.72(+3.17%) |
Aug 19, 2021 | 23.35 | 23.35 | 22.54 | 22.63 | 227,109 | -0.72(-3.07%) |
Aug 18, 2021 | 23.62 | 23.90 | 23.35 | 23.35 | 214,769 | -0.24(-1.01%) |
Aug 17, 2021 | 23.91 | 23.91 | 23.33 | 23.59 | 195,709 | -0.19(-0.79%) |
Aug 16, 2021 | 23.67 | 23.89 | 23.49 | 23.78 | 81,254 | +0.13(+0.54%) |
Aug 13, 2021 | 23.40 | 23.74 | 23.18 | 23.65 | 139,149 | +0.04(+0.18%) |
Aug 12, 2021 | 23.42 | 23.70 | 23.29 | 23.61 | 116,985 | +0.23(+0.99%) |
Aug 11, 2021 | 22.76 | 23.47 | 22.76 | 23.38 | 212,247 | +0.51(+2.24%) |
Aug 10, 2021 | 22.60 | 22.96 | 22.60 | 22.86 | 122,448 | +0.25(+1.10%) |
Aug 09, 2021 | 22.47 | 22.85 | 22.42 | 22.62 | 133,378 | +0.09(+0.42%) |
Aug 06, 2021 | 22.32 | 22.59 | 22.16 | 22.52 | 125,197 | +0.28(+1.27%) |
Aug 05, 2021 | 21.74 | 22.36 | 21.64 | 22.24 | 149,771 | +0.67(+3.13%) |
Aug 04, 2021 | 21.52 | 21.80 | 21.52 | 21.57 | 146,419 | +0.03(+0.16%) |
Aug 03, 2021 | 21.33 | 21.78 | 21.04 | 21.53 | 137,564 | +0.28(+1.33%) |