Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.21 | 26.21 | 26.17 | 26.17 | 698 | +0.07(+0.27%) |
Oct 28, 2021 | 25.97 | 26.16 | 25.97 | 26.10 | 1,209 | +0.13(+0.50%) |
Oct 27, 2021 | 25.91 | 25.97 | 25.91 | 25.97 | 1,380 | +0.09(+0.35%) |
Oct 26, 2021 | 26.08 | 25.87 | 25.88 | 959 | -0.07(-0.27%) | |
Oct 25, 2021 | 25.89 | 26.00 | 25.89 | 25.95 | 6,330 | +0.17(+0.66%) |
Oct 22, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 199 | -0.13(-0.50%) |
Oct 21, 2021 | 25.74 | 25.91 | 25.70 | 25.91 | 1,802 | +0.14(+0.54%) |
Oct 20, 2021 | 26.00 | 26.00 | 25.77 | 25.77 | 2,181 | -0.01(-0.04%) |
Oct 19, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 2,202 | +0.11(+0.43%) |
Oct 18, 2021 | 25.48 | 25.67 | 25.48 | 25.67 | 3,719 | +0.25(+0.98%) |
Oct 15, 2021 | 25.36 | 25.45 | 25.36 | 25.42 | 612 | +0.14(+0.55%) |
Oct 14, 2021 | 25.35 | 25.35 | 25.28 | 25.28 | 969 | +0.37(+1.49%) |
Oct 13, 2021 | 24.87 | 24.93 | 24.82 | 24.91 | 3,431 | +0.54(+2.22%) |
Oct 12, 2021 | 24.44 | 24.44 | 24.37 | 24.37 | 2,124 | -0.17(-0.69%) |
Oct 07, 2021 | 24.54 | 24.54 | 24.54 | 0 | +0.32(+1.32%) | |
Oct 06, 2021 | 23.67 | 24.22 | 23.67 | 24.22 | 4,255 | +0.20(+0.83%) |
Oct 05, 2021 | 23.89 | 24.10 | 23.89 | 24.02 | 1,592 | +0.42(+1.78%) |
Oct 04, 2021 | 24.07 | 24.07 | 23.51 | 23.60 | 7,998 | -0.70(-2.88%) |
Oct 01, 2021 | 23.92 | 24.31 | 23.92 | 24.30 | 456 | +0.16(+0.66%) |
Sep 30, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 941 | +0.00(+0.00%) |
Sep 28, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 229 | -0.81(-3.25%) |
Sep 27, 2021 | 24.94 | 24.99 | 24.94 | 24.95 | 8,068 | -0.32(-1.27%) |
Sep 24, 2021 | 25.11 | 25.27 | 25.07 | 25.27 | 6,591 | -0.04(-0.16%) |
Sep 23, 2021 | 25.23 | 25.31 | 25.19 | 25.31 | 8,132 | +0.36(+1.44%) |
Sep 22, 2021 | 24.77 | 24.99 | 24.77 | 24.95 | 9,517 | +0.35(+1.42%) |
Sep 21, 2021 | 24.66 | 24.66 | 24.60 | 24.60 | 447 | +0.08(+0.33%) |
Sep 20, 2021 | 24.63 | 24.82 | 24.49 | 24.52 | 2,352 | -0.50(-2.00%) |
Sep 17, 2021 | 25.06 | 25.07 | 25.01 | 25.02 | 2,873 | -0.15(-0.60%) |
Sep 16, 2021 | 24.97 | 25.18 | 24.97 | 25.17 | 4,501 | +0.34(+1.37%) |
Sep 14, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 138 | -0.17(-0.68%) |
Sep 10, 2021 | 25.00 | 25.00 | 25.00 | 10 | -0.25(-0.99%) | |
Sep 09, 2021 | 25.43 | 25.43 | 25.25 | 25.25 | 1,196 | +0.02(+0.08%) |
Sep 08, 2021 | 25.36 | 25.36 | 25.23 | 25.23 | 406 | -0.23(-0.90%) |
Sep 07, 2021 | 25.60 | 25.61 | 25.46 | 25.46 | 8,350 | -0.15(-0.59%) |
Sep 03, 2021 | 25.61 | 25.61 | 25.61 | 0 | +0.16(+0.63%) | |
Sep 02, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 151 | +0.02(+0.08%) |
Sep 01, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 242 | +0.13(+0.51%) |
Aug 31, 2021 | 25.28 | 25.33 | 25.27 | 25.30 | 9,898 | -0.18(-0.71%) |
Aug 30, 2021 | 25.46 | 25.49 | 25.44 | 25.48 | 29,571 | +0.20(+0.79%) |
Aug 27, 2021 | 25.01 | 25.28 | 25.01 | 25.28 | 1,253 | +0.12(+0.48%) |
Aug 26, 2021 | 25.18 | 25.18 | 25.16 | 25.16 | 3,876 | +0.24(+0.96%) |
Aug 25, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 1,238 | +0.06(+0.24%) |
Aug 24, 2021 | 24.88 | 24.88 | 24.86 | 24.86 | 1,723 | +0.21(+0.85%) |
Aug 23, 2021 | 24.57 | 24.65 | 24.57 | 24.65 | 421 | +0.32(+1.32%) |
Aug 20, 2021 | 24.31 | 24.33 | 24.28 | 24.33 | 822 | +0.21(+0.87%) |
Aug 19, 2021 | 24.24 | 24.24 | 24.12 | 24.12 | 210 | +0.05(+0.21%) |
Aug 18, 2021 | 24.22 | 24.25 | 24.07 | 24.07 | 753 | -0.02(-0.08%) |
Aug 17, 2021 | 24.05 | 24.09 | 24.05 | 24.09 | 317 | -0.16(-0.66%) |
Aug 16, 2021 | 23.97 | 24.25 | 23.97 | 24.25 | 1,534 | -0.13(-0.53%) |
Aug 13, 2021 | 24.40 | 24.40 | 24.38 | 24.38 | 1,460 | +0.32(+1.33%) |
Aug 12, 2021 | 23.99 | 24.07 | 23.99 | 24.06 | 2,256 | +0.01(+0.04%) |
Aug 11, 2021 | 24.07 | 24.07 | 24.05 | 24.05 | 311 | -0.15(-0.62%) |
Aug 10, 2021 | 24.25 | 24.25 | 24.20 | 24.20 | 743 | -0.35(-1.43%) |
Aug 09, 2021 | 24.36 | 24.55 | 24.36 | 24.55 | 968 | +0.06(+0.24%) |
Aug 06, 2021 | 24.53 | 24.53 | 24.39 | 24.49 | 1,010 | -0.11(-0.45%) |
Aug 05, 2021 | 24.55 | 24.63 | 24.55 | 24.60 | 1,350 | +0.18(+0.74%) |
Aug 04, 2021 | 24.24 | 24.43 | 24.24 | 24.42 | 4,062 | +0.41(+1.71%) |