Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.49 | 27.71 | 26.49 | 27.36 | 215,819 | +0.67(+2.51%) |
Oct 28, 2021 | 25.80 | 26.83 | 25.76 | 26.69 | 129,129 | +1.03(+4.01%) |
Oct 27, 2021 | 25.51 | 25.90 | 25.51 | 25.66 | 176,020 | +0.10(+0.39%) |
Oct 26, 2021 | 25.41 | 25.56 | 158,676 | +0.15(+0.59%) | ||
Oct 25, 2021 | 24.46 | 25.74 | 24.46 | 25.41 | 162,702 | +0.87(+3.55%) |
Oct 22, 2021 | 25.08 | 25.71 | 24.50 | 24.54 | 135,617 | -0.56(-2.23%) |
Oct 21, 2021 | 24.57 | 25.54 | 24.46 | 25.10 | 213,724 | +0.58(+2.37%) |
Oct 20, 2021 | 24.50 | 25.30 | 24.41 | 24.52 | 274,633 | +0.22(+0.91%) |
Oct 19, 2021 | 24.56 | 24.84 | 23.73 | 24.30 | 392,534 | -0.27(-1.10%) |
Oct 18, 2021 | 25.07 | 25.17 | 24.32 | 24.57 | 153,914 | -0.74(-2.92%) |
Oct 15, 2021 | 25.71 | 26.01 | 25.27 | 25.31 | 163,163 | -0.11(-0.43%) |
Oct 14, 2021 | 25.49 | 25.75 | 25.12 | 25.42 | 187,648 | +0.06(+0.24%) |
Oct 13, 2021 | 25.31 | 25.62 | 24.90 | 25.36 | 183,450 | -0.08(-0.31%) |
Oct 12, 2021 | 25.15 | 25.70 | 24.90 | 25.44 | 114,710 | +0.20(+0.79%) |
Oct 11, 2021 | 25.18 | 26.20 | 24.81 | 25.24 | 173,004 | +0.15(+0.60%) |
Oct 08, 2021 | 26.13 | 26.33 | 25.06 | 25.09 | 143,747 | -1.22(-4.64%) |
Oct 07, 2021 | 26.46 | 26.76 | 25.94 | 26.31 | 172,510 | -0.25(-0.94%) |
Oct 06, 2021 | 26.63 | 27.10 | 26.38 | 26.56 | 616,034 | -0.56(-2.06%) |
Oct 05, 2021 | 26.62 | 27.80 | 26.52 | 27.12 | 306,165 | +0.22(+0.82%) |
Oct 04, 2021 | 27.62 | 28.13 | 26.24 | 26.90 | 351,264 | -0.94(-3.38%) |
Oct 01, 2021 | 26.49 | 28.09 | 26.29 | 27.84 | 504,062 | +1.63(+6.22%) |
Sep 30, 2021 | 25.90 | 26.65 | 25.55 | 26.21 | 403,936 | +0.32(+1.24%) |
Sep 29, 2021 | 25.80 | 26.32 | 25.55 | 25.89 | 161,459 | +0.12(+0.47%) |
Sep 28, 2021 | 26.50 | 26.83 | 25.72 | 25.77 | 147,758 | -1.03(-3.84%) |
Sep 27, 2021 | 26.89 | 27.72 | 26.06 | 26.80 | 164,413 | -0.23(-0.85%) |
Sep 24, 2021 | 26.71 | 28.32 | 26.52 | 27.03 | 389,304 | +0.01(+0.04%) |
Sep 23, 2021 | 26.07 | 27.48 | 26.07 | 27.02 | 1,236,052 | +1.13(+4.36%) |
Sep 22, 2021 | 26.76 | 27.01 | 25.26 | 25.89 | 524,154 | -0.87(-3.25%) |
Sep 21, 2021 | 25.13 | 27.03 | 24.92 | 26.76 | 570,239 | +1.58(+6.27%) |
Sep 20, 2021 | 25.25 | 25.71 | 24.58 | 25.18 | 412,236 | -0.61(-2.37%) |
Sep 17, 2021 | 27.84 | 28.07 | 25.73 | 25.79 | 4,327,303 | -1.60(-5.84%) |
Sep 16, 2021 | 28.24 | 28.77 | 27.06 | 27.39 | 559,898 | -0.39(-1.40%) |
Sep 15, 2021 | 27.57 | 28.03 | 27.25 | 27.78 | 713,051 | +0.74(+2.74%) |
Sep 14, 2021 | 27.54 | 27.60 | 26.75 | 27.04 | 1,195,866 | +0.25(+0.93%) |
Sep 13, 2021 | 27.39 | 27.95 | 26.66 | 26.79 | 441,253 | -0.61(-2.23%) |
Sep 10, 2021 | 27.28 | 28.16 | 27.26 | 27.40 | 1,064,447 | +0.20(+0.74%) |
Sep 09, 2021 | 25.85 | 27.80 | 25.85 | 27.20 | 463,255 | +1.19(+4.58%) |
Sep 08, 2021 | 26.80 | 27.37 | 25.56 | 26.01 | 242,612 | -1.01(-3.74%) |
Sep 07, 2021 | 27.90 | 28.25 | 26.60 | 27.02 | 532,338 | -0.76(-2.74%) |
Sep 03, 2021 | 29.80 | 30.03 | 27.70 | 27.78 | 281,096 | -2.32(-7.71%) |
Sep 02, 2021 | 28.02 | 30.57 | 27.83 | 30.10 | 643,190 | +2.17(+7.77%) |
Sep 01, 2021 | 27.50 | 28.32 | 27.10 | 27.93 | 414,259 | +0.50(+1.82%) |
Aug 31, 2021 | 27.38 | 28.09 | 27.11 | 27.43 | 403,053 | +0.61(+2.27%) |
Aug 30, 2021 | 27.30 | 27.55 | 25.69 | 26.82 | 539,310 | -0.73(-2.65%) |
Aug 27, 2021 | 28.38 | 28.61 | 25.61 | 27.55 | 524,295 | -0.61(-2.17%) |
Aug 26, 2021 | 27.69 | 28.30 | 27.68 | 28.16 | 465,613 | +0.26(+0.93%) |
Aug 25, 2021 | 28.02 | 28.61 | 27.56 | 27.90 | 281,258 | -0.35(-1.24%) |
Aug 24, 2021 | 28.76 | 29.15 | 28.20 | 28.25 | 401,063 | -0.87(-2.99%) |
Aug 23, 2021 | 27.00 | 29.38 | 26.80 | 29.12 | 762,191 | +2.20(+8.17%) |
Aug 20, 2021 | 27.00 | 27.18 | 26.51 | 26.92 | 184,361 | +0.05(+0.19%) |
Aug 19, 2021 | 27.18 | 27.86 | 26.00 | 26.87 | 314,431 | -0.38(-1.39%) |
Aug 18, 2021 | 26.54 | 27.84 | 25.66 | 27.25 | 386,929 | +1.10(+4.21%) |
Aug 17, 2021 | 27.27 | 27.58 | 26.12 | 26.15 | 791,307 | -1.38(-5.01%) |
Aug 16, 2021 | 27.50 | 27.85 | 27.23 | 27.53 | 332,369 | -0.23(-0.83%) |
Aug 13, 2021 | 27.01 | 27.85 | 27.01 | 27.76 | 291,061 | +0.36(+1.31%) |
Aug 12, 2021 | 26.15 | 27.53 | 25.73 | 27.40 | 404,042 | +1.18(+4.50%) |
Aug 11, 2021 | 26.05 | 26.54 | 25.65 | 26.22 | 433,775 | +0.10(+0.38%) |
Aug 10, 2021 | 25.50 | 26.75 | 25.25 | 26.12 | 467,017 | +0.68(+2.67%) |
Aug 09, 2021 | 24.10 | 25.56 | 23.75 | 25.44 | 752,065 | +1.07(+4.39%) |
Aug 06, 2021 | 25.19 | 25.56 | 24.16 | 24.37 | 263,537 | -0.84(-3.33%) |
Aug 05, 2021 | 25.33 | 25.78 | 24.68 | 25.21 | 625,875 | -0.12(-0.47%) |
Aug 04, 2021 | 26.04 | 27.00 | 25.00 | 25.33 | 712,645 | -1.23(-4.63%) |
Aug 03, 2021 | 26.24 | 26.91 | 25.23 | 26.56 | 394,976 | +0.07(+0.26%) |