Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.30 | 25.32 | 25.23 | 25.27 | 1,770,900 | -0.09(-0.37%) |
Oct 28, 2021 | 25.39 | 25.46 | 25.36 | 25.36 | 3,221,095 | -0.09(-0.37%) |
Oct 27, 2021 | 25.49 | 25.51 | 25.44 | 25.45 | 1,660,619 | -0.03(-0.10%) |
Oct 26, 2021 | 25.54 | 25.48 | 1,099,764 | -0.03(-0.10%) | ||
Oct 25, 2021 | 25.45 | 25.53 | 25.45 | 25.51 | 1,549,625 | +0.05(+0.20%) |
Oct 22, 2021 | 25.43 | 25.46 | 25.31 | 25.45 | 4,300,229 | +0.02(+0.07%) |
Oct 21, 2021 | 25.55 | 25.57 | 25.41 | 25.44 | 3,863,950 | -0.27(-1.07%) |
Oct 20, 2021 | 25.67 | 25.74 | 25.66 | 25.71 | 2,666,035 | +0.06(+0.23%) |
Oct 19, 2021 | 25.67 | 25.71 | 25.64 | 25.65 | 2,434,470 | +0.05(+0.20%) |
Oct 18, 2021 | 25.55 | 25.63 | 25.54 | 25.60 | 1,738,794 | -0.13(-0.50%) |
Oct 15, 2021 | 25.66 | 25.74 | 25.64 | 25.73 | 2,379,834 | +0.05(+0.20%) |
Oct 14, 2021 | 25.70 | 25.71 | 25.64 | 25.68 | 2,801,404 | +0.03(+0.10%) |
Oct 13, 2021 | 25.54 | 25.67 | 25.54 | 25.65 | 4,097,376 | +0.16(+0.64%) |
Oct 12, 2021 | 25.45 | 25.52 | 25.42 | 25.49 | 5,086,090 | +0.11(+0.44%) |
Oct 11, 2021 | 25.46 | 25.50 | 25.38 | 25.38 | 999,576 | -0.15(-0.57%) |
Oct 08, 2021 | 25.59 | 25.59 | 25.48 | 25.52 | 1,517,710 | -0.06(-0.23%) |
Oct 07, 2021 | 25.55 | 25.63 | 25.55 | 25.58 | 4,070,400 | +0.03(+0.10%) |
Oct 06, 2021 | 25.46 | 25.57 | 25.45 | 25.56 | 2,720,341 | -0.02(-0.07%) |
Oct 05, 2021 | 25.58 | 25.60 | 25.54 | 25.57 | 2,247,609 | -0.06(-0.23%) |
Oct 04, 2021 | 25.70 | 25.70 | 25.57 | 25.64 | 5,414,820 | -0.15(-0.60%) |
Oct 01, 2021 | 25.76 | 25.81 | 25.71 | 25.79 | 2,603,395 | +0.17(+0.68%) |
Sep 30, 2021 | 25.62 | 25.69 | 25.60 | 25.62 | 2,617,502 | +0.05(+0.20%) |
Sep 29, 2021 | 25.63 | 25.66 | 25.55 | 25.56 | 2,070,613 | -0.09(-0.33%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.62 | 25.65 | 4,601,299 | -0.21(-0.79%) |
Sep 27, 2021 | 25.80 | 25.88 | 25.80 | 25.85 | 2,133,534 | -0.03(-0.13%) |
Sep 24, 2021 | 25.88 | 25.91 | 25.83 | 25.89 | 4,905,554 | -0.14(-0.53%) |
Sep 23, 2021 | 26.04 | 26.19 | 26.02 | 26.03 | 1,534,104 | -0.01(-0.03%) |
Sep 22, 2021 | 26.06 | 26.17 | 26.01 | 26.03 | 3,775,234 | -0.02(-0.07%) |
Sep 21, 2021 | 26.02 | 26.06 | 25.98 | 26.05 | 3,338,587 | +0.09(+0.33%) |
Sep 20, 2021 | 25.98 | 26.00 | 25.91 | 25.97 | 3,081,580 | -0.14(-0.52%) |
Sep 17, 2021 | 26.17 | 26.19 | 26.08 | 26.10 | 1,984,037 | -0.13(-0.49%) |
Sep 16, 2021 | 26.27 | 26.30 | 26.23 | 26.23 | 3,044,781 | -0.20(-0.74%) |
Sep 15, 2021 | 26.41 | 26.43 | 26.37 | 26.43 | 3,638,559 | +0.03(+0.10%) |
Sep 14, 2021 | 26.46 | 26.49 | 26.39 | 26.40 | 1,325,827 | -0.03(-0.13%) |
Sep 13, 2021 | 26.42 | 26.45 | 26.39 | 26.44 | 2,326,484 | +0.04(+0.16%) |
Sep 10, 2021 | 26.48 | 26.49 | 26.37 | 26.39 | 1,946,597 | -0.03(-0.13%) |
Sep 09, 2021 | 26.41 | 26.43 | 26.35 | 26.43 | 1,844,650 | +0.07(+0.26%) |
Sep 08, 2021 | 26.39 | 26.42 | 26.33 | 26.36 | 1,895,982 | -0.11(-0.42%) |
Sep 07, 2021 | 26.45 | 26.50 | 26.41 | 26.47 | 2,749,042 | -0.10(-0.39%) |
Sep 03, 2021 | 26.59 | 26.61 | 26.56 | 26.57 | 695,675 | +0.01(+0.03%) |
Sep 02, 2021 | 26.60 | 26.61 | 26.54 | 26.56 | 2,320,835 | -0.01(-0.03%) |
Sep 01, 2021 | 26.59 | 26.64 | 26.56 | 26.57 | 4,030,962 | +0.04(+0.15%) |
Aug 31, 2021 | 26.52 | 26.58 | 26.50 | 26.53 | 4,997,991 | +0.14(+0.52%) |
Aug 30, 2021 | 26.37 | 26.43 | 26.35 | 26.40 | 2,335,383 | +0.06(+0.23%) |
Aug 27, 2021 | 26.12 | 26.35 | 26.12 | 26.34 | 2,997,763 | +0.23(+0.88%) |
Aug 26, 2021 | 26.11 | 26.17 | 26.10 | 26.11 | 2,423,772 | -0.04(-0.16%) |
Aug 25, 2021 | 26.10 | 26.16 | 26.06 | 26.15 | 6,445,505 | +0.05(+0.20%) |
Aug 24, 2021 | 26.06 | 26.15 | 26.04 | 26.10 | 3,091,612 | +0.13(+0.49%) |
Aug 23, 2021 | 25.97 | 25.99 | 25.91 | 25.97 | 616,046 | +0.09(+0.36%) |
Aug 20, 2021 | 25.83 | 25.89 | 25.81 | 25.88 | 1,374,213 | +0.02(+0.07%) |
Aug 19, 2021 | 25.87 | 25.90 | 25.83 | 25.86 | 2,153,915 | -0.16(-0.62%) |
Aug 18, 2021 | 26.07 | 26.12 | 26.01 | 26.02 | 751,228 | -0.04(-0.16%) |
Aug 17, 2021 | 26.09 | 26.14 | 26.02 | 26.06 | 1,465,434 | -0.11(-0.42%) |
Aug 16, 2021 | 26.18 | 26.21 | 26.16 | 26.17 | 563,948 | -0.06(-0.23%) |
Aug 13, 2021 | 26.17 | 26.25 | 26.14 | 26.23 | 865,815 | +0.10(+0.39%) |
Aug 12, 2021 | 26.12 | 26.16 | 26.10 | 26.13 | 1,267,856 | -0.01(-0.03%) |
Aug 11, 2021 | 26.12 | 26.17 | 26.08 | 26.14 | 2,984,716 | +0.12(+0.46%) |
Aug 10, 2021 | 26.04 | 26.06 | 26.00 | 26.02 | 1,097,283 | +0.00(+0.00%) |
Aug 09, 2021 | 26.12 | 26.12 | 25.99 | 26.02 | 2,785,146 | -0.10(-0.39%) |
Aug 06, 2021 | 26.25 | 26.26 | 26.12 | 26.12 | 2,508,858 | -0.21(-0.81%) |
Aug 05, 2021 | 26.43 | 26.46 | 26.31 | 26.34 | 1,927,109 | -0.06(-0.23%) |
Aug 04, 2021 | 26.52 | 26.55 | 26.37 | 26.40 | 1,867,719 | -0.08(-0.29%) |
Aug 03, 2021 | 26.41 | 26.48 | 26.36 | 26.47 | 1,823,928 | +0.05(+0.19%) |