Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.53 | 26.87 | 26.09 | 26.20 | 33,858 | -0.26(-0.97%) |
Oct 28, 2021 | 26.23 | 26.62 | 26.22 | 26.46 | 5,216 | +0.06(+0.22%) |
Oct 27, 2021 | 26.29 | 27.07 | 25.84 | 26.40 | 4,218 | +0.48(+1.83%) |
Oct 26, 2021 | 25.75 | 25.93 | 31,231 | -1.07(-3.96%) | ||
Oct 25, 2021 | 27.09 | 27.28 | 26.47 | 27.00 | 11,725 | +0.14(+0.52%) |
Oct 22, 2021 | 26.05 | 26.87 | 26.05 | 26.86 | 3,444 | +0.29(+1.08%) |
Oct 21, 2021 | 25.74 | 26.75 | 25.65 | 26.57 | 11,986 | +0.42(+1.59%) |
Oct 20, 2021 | 25.76 | 27.24 | 25.76 | 26.15 | 21,370 | -0.75(-2.80%) |
Oct 19, 2021 | 27.27 | 27.27 | 26.55 | 26.91 | 23,520 | -0.34(-1.24%) |
Oct 18, 2021 | 24.77 | 27.74 | 24.75 | 27.24 | 19,536 | +2.27(+9.08%) |
Oct 15, 2021 | 25.27 | 25.60 | 24.97 | 24.97 | 8,123 | +0.16(+0.64%) |
Oct 14, 2021 | 24.77 | 25.47 | 24.77 | 24.82 | 3,753 | +0.42(+1.71%) |
Oct 13, 2021 | 24.45 | 24.95 | 24.39 | 24.40 | 14,272 | -0.17(-0.69%) |
Oct 12, 2021 | 24.49 | 24.88 | 24.20 | 24.57 | 10,333 | +0.05(+0.20%) |
Oct 11, 2021 | 24.42 | 24.97 | 24.07 | 24.52 | 6,966 | +0.26(+1.06%) |
Oct 08, 2021 | 24.14 | 24.55 | 23.97 | 24.26 | 20,389 | -0.12(-0.49%) |
Oct 07, 2021 | 23.35 | 25.02 | 23.35 | 24.38 | 30,149 | +0.75(+3.19%) |
Oct 06, 2021 | 24.72 | 24.72 | 23.28 | 23.63 | 19,345 | -1.09(-4.41%) |
Oct 05, 2021 | 25.25 | 25.66 | 24.72 | 24.72 | 7,612 | -0.66(-2.62%) |
Oct 04, 2021 | 25.86 | 26.19 | 25.18 | 25.38 | 9,134 | -0.69(-2.66%) |
Oct 01, 2021 | 26.02 | 26.82 | 25.84 | 26.07 | 5,798 | -0.06(-0.23%) |
Sep 30, 2021 | 26.93 | 27.28 | 26.01 | 26.13 | 38,973 | -1.06(-3.90%) |
Sep 29, 2021 | 25.23 | 27.20 | 25.19 | 27.19 | 8,022 | +1.43(+5.54%) |
Sep 28, 2021 | 26.37 | 26.37 | 25.30 | 25.77 | 10,012 | -0.53(-2.00%) |
Sep 27, 2021 | 24.81 | 26.95 | 24.81 | 26.29 | 17,318 | +1.14(+4.53%) |
Sep 24, 2021 | 25.59 | 26.38 | 24.80 | 25.15 | 21,145 | -0.54(-2.08%) |
Sep 23, 2021 | 26.00 | 26.60 | 25.71 | 25.69 | 19,513 | -0.23(-0.88%) |
Sep 22, 2021 | 26.13 | 26.76 | 25.57 | 25.92 | 11,301 | +0.15(+0.58%) |
Sep 21, 2021 | 26.40 | 27.13 | 25.59 | 25.77 | 10,014 | -0.42(-1.59%) |
Sep 20, 2021 | 27.05 | 27.36 | 25.90 | 26.18 | 17,756 | -1.06(-3.89%) |
Sep 17, 2021 | 27.27 | 27.51 | 26.78 | 27.24 | 36,627 | -0.21(-0.76%) |
Sep 16, 2021 | 27.01 | 27.69 | 26.73 | 27.45 | 19,775 | +0.52(+1.91%) |
Sep 15, 2021 | 26.49 | 27.54 | 26.49 | 26.94 | 17,826 | +0.40(+1.49%) |
Sep 14, 2021 | 27.60 | 27.60 | 26.44 | 26.54 | 18,419 | -0.75(-2.76%) |
Sep 13, 2021 | 26.58 | 27.74 | 26.58 | 27.29 | 15,410 | +0.75(+2.84%) |
Sep 10, 2021 | 26.97 | 27.06 | 26.63 | 26.54 | 7,553 | +0.11(+0.41%) |
Sep 09, 2021 | 26.56 | 26.89 | 26.43 | 26.43 | 9,200 | -0.02(-0.07%) |
Sep 08, 2021 | 26.95 | 27.45 | 26.43 | 26.45 | 9,709 | -0.38(-1.40%) |
Sep 07, 2021 | 26.84 | 27.15 | 26.76 | 26.83 | 12,976 | -0.34(-1.24%) |
Sep 03, 2021 | 26.51 | 26.97 | 26.35 | 27.16 | 11,714 | +0.59(+2.24%) |
Sep 02, 2021 | 27.00 | 27.49 | 26.57 | 26.57 | 6,944 | -0.16(-0.59%) |
Sep 01, 2021 | 27.19 | 27.23 | 26.56 | 26.73 | 12,020 | -0.31(-1.13%) |
Aug 31, 2021 | 27.09 | 27.49 | 26.48 | 27.04 | 5,028 | +0.10(+0.37%) |
Aug 30, 2021 | 27.47 | 27.63 | 26.98 | 26.94 | 12,764 | -0.65(-2.37%) |
Aug 27, 2021 | 27.02 | 27.90 | 26.78 | 27.59 | 19,937 | +0.56(+2.09%) |
Aug 26, 2021 | 27.69 | 27.90 | 27.02 | 27.03 | 11,790 | -0.39(-1.41%) |
Aug 25, 2021 | 27.88 | 28.01 | 27.37 | 27.41 | 21,528 | -0.68(-2.43%) |
Aug 24, 2021 | 27.21 | 28.21 | 26.77 | 28.09 | 22,591 | +1.02(+3.77%) |
Aug 23, 2021 | 26.13 | 27.79 | 26.13 | 27.07 | 35,699 | +0.60(+2.28%) |
Aug 20, 2021 | 25.98 | 26.79 | 25.98 | 26.47 | 8,790 | +0.27(+1.02%) |
Aug 19, 2021 | 26.24 | 26.24 | 25.69 | 26.20 | 10,582 | -0.04(-0.15%) |
Aug 18, 2021 | 25.93 | 26.58 | 25.91 | 26.24 | 9,955 | +0.02(+0.08%) |
Aug 17, 2021 | 26.07 | 26.23 | 25.63 | 26.22 | 13,638 | -0.02(-0.08%) |
Aug 16, 2021 | 26.46 | 26.46 | 26.10 | 26.24 | 10,124 | -0.14(-0.53%) |
Aug 13, 2021 | 26.44 | 26.82 | 26.10 | 26.38 | 7,921 | -0.06(-0.22%) |
Aug 12, 2021 | 26.92 | 26.92 | 26.07 | 26.44 | 8,598 | -0.50(-1.87%) |
Aug 11, 2021 | 26.23 | 26.95 | 26.11 | 26.95 | 5,961 | +0.06(+0.22%) |
Aug 10, 2021 | 26.20 | 26.89 | 26.20 | 26.89 | 15,586 | +0.42(+1.57%) |
Aug 09, 2021 | 26.05 | 26.63 | 26.00 | 26.47 | 15,336 | +0.30(+1.13%) |
Aug 06, 2021 | 26.17 | 26.98 | 26.17 | 26.17 | 13,168 | -0.07(-0.26%) |
Aug 05, 2021 | 27.38 | 27.38 | 26.18 | 26.24 | 13,794 | -1.04(-3.81%) |
Aug 04, 2021 | 26.90 | 27.50 | 26.90 | 27.28 | 15,020 | +0.28(+1.03%) |
Aug 03, 2021 | 26.88 | 27.75 | 26.88 | 27.01 | 5,220 | +0.18(+0.66%) |