Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.09 | 28.46 | 27.62 | 28.42 | 113,141 | +0.41(+1.46%) |
Oct 28, 2021 | 27.47 | 28.20 | 27.34 | 28.01 | 55,071 | +0.69(+2.53%) |
Oct 27, 2021 | 27.85 | 28.04 | 27.26 | 27.32 | 73,722 | -0.52(-1.87%) |
Oct 26, 2021 | 29.00 | 27.75 | 27.84 | 108,822 | -1.13(-3.90%) | |
Oct 25, 2021 | 28.40 | 28.99 | 28.16 | 28.97 | 103,560 | +0.57(+2.01%) |
Oct 22, 2021 | 28.83 | 28.93 | 28.31 | 28.40 | 76,844 | -0.36(-1.25%) |
Oct 21, 2021 | 28.50 | 29.17 | 28.21 | 28.76 | 110,002 | +0.19(+0.67%) |
Oct 20, 2021 | 27.55 | 28.60 | 27.20 | 28.57 | 168,866 | +1.41(+5.19%) |
Oct 19, 2021 | 27.50 | 27.50 | 26.80 | 27.16 | 80,041 | +0.00(+0.00%) |
Oct 18, 2021 | 27.11 | 27.45 | 26.96 | 27.16 | 70,650 | -0.19(-0.69%) |
Oct 15, 2021 | 27.50 | 27.98 | 27.31 | 27.35 | 86,062 | -0.06(-0.22%) |
Oct 14, 2021 | 27.14 | 27.89 | 27.10 | 27.41 | 105,221 | +0.54(+2.01%) |
Oct 13, 2021 | 27.37 | 27.48 | 26.75 | 26.87 | 75,413 | -0.43(-1.58%) |
Oct 12, 2021 | 26.07 | 27.40 | 25.99 | 27.30 | 163,168 | +1.29(+4.94%) |
Oct 11, 2021 | 27.02 | 27.12 | 25.97 | 26.02 | 92,985 | -1.00(-3.72%) |
Oct 08, 2021 | 27.57 | 27.61 | 26.45 | 27.02 | 296,411 | -0.65(-2.35%) |
Oct 07, 2021 | 27.14 | 28.01 | 27.14 | 27.67 | 106,372 | +0.92(+3.44%) |
Oct 06, 2021 | 26.95 | 27.20 | 26.16 | 26.75 | 76,759 | -0.53(-1.94%) |
Oct 05, 2021 | 26.92 | 27.40 | 25.73 | 27.28 | 128,959 | +0.34(+1.26%) |
Oct 04, 2021 | 26.71 | 27.28 | 26.12 | 26.94 | 111,096 | +0.28(+1.05%) |
Oct 01, 2021 | 26.11 | 26.85 | 25.85 | 26.66 | 83,477 | +0.75(+2.89%) |
Sep 30, 2021 | 26.71 | 26.71 | 25.86 | 25.91 | 185,977 | -0.74(-2.78%) |
Sep 29, 2021 | 27.09 | 27.09 | 26.44 | 26.65 | 63,928 | -0.13(-0.49%) |
Sep 28, 2021 | 26.69 | 27.03 | 26.42 | 26.78 | 142,098 | +0.08(+0.30%) |
Sep 27, 2021 | 25.75 | 26.95 | 25.55 | 26.70 | 113,704 | +0.97(+3.77%) |
Sep 24, 2021 | 25.64 | 26.07 | 25.62 | 25.73 | 64,258 | -0.11(-0.43%) |
Sep 23, 2021 | 25.52 | 26.07 | 25.52 | 25.84 | 129,126 | +0.42(+1.65%) |
Sep 22, 2021 | 24.93 | 25.75 | 24.92 | 25.42 | 261,230 | +0.60(+2.42%) |
Sep 21, 2021 | 25.64 | 25.91 | 24.71 | 24.82 | 99,754 | -0.70(-2.74%) |
Sep 20, 2021 | 25.24 | 25.65 | 24.68 | 25.52 | 240,430 | -0.44(-1.69%) |
Sep 17, 2021 | 26.52 | 26.63 | 25.81 | 25.96 | 226,646 | -0.56(-2.11%) |
Sep 16, 2021 | 26.73 | 27.10 | 26.26 | 26.52 | 108,137 | -0.58(-2.14%) |
Sep 15, 2021 | 26.14 | 27.17 | 25.91 | 27.10 | 181,846 | +0.91(+3.47%) |
Sep 14, 2021 | 26.57 | 26.59 | 25.71 | 26.19 | 177,373 | -0.29(-1.10%) |
Sep 13, 2021 | 26.86 | 26.86 | 26.08 | 26.48 | 180,726 | -0.02(-0.08%) |
Sep 10, 2021 | 27.42 | 27.74 | 26.49 | 26.50 | 549,200 | -0.64(-2.36%) |
Sep 09, 2021 | 27.34 | 28.00 | 27.10 | 27.14 | 124,722 | -0.20(-0.73%) |
Sep 08, 2021 | 27.80 | 27.80 | 27.00 | 27.34 | 116,220 | -0.56(-2.01%) |
Sep 07, 2021 | 28.00 | 28.32 | 27.73 | 27.90 | 84,238 | +0.05(+0.18%) |
Sep 03, 2021 | 28.32 | 28.32 | 27.56 | 27.85 | 102,416 | -0.57(-2.01%) |
Sep 02, 2021 | 29.07 | 29.25 | 28.30 | 28.42 | 162,942 | -0.21(-0.73%) |
Sep 01, 2021 | 28.73 | 29.32 | 28.36 | 28.63 | 129,951 | -0.09(-0.31%) |
Aug 31, 2021 | 28.92 | 29.56 | 28.44 | 28.72 | 158,247 | +0.04(+0.14%) |
Aug 30, 2021 | 29.61 | 29.66 | 28.14 | 28.68 | 205,183 | -0.70(-2.38%) |
Aug 27, 2021 | 29.21 | 29.81 | 28.71 | 29.38 | 165,596 | +0.40(+1.38%) |
Aug 26, 2021 | 30.50 | 31.54 | 27.19 | 28.98 | 334,555 | -0.95(-3.17%) |
Aug 25, 2021 | 29.69 | 30.25 | 29.54 | 29.93 | 171,305 | +0.15(+0.50%) |
Aug 24, 2021 | 28.80 | 29.82 | 28.64 | 29.78 | 120,701 | +1.02(+3.55%) |
Aug 23, 2021 | 27.98 | 28.88 | 27.90 | 28.76 | 121,747 | +1.39(+5.08%) |
Aug 20, 2021 | 27.01 | 28.16 | 26.95 | 27.37 | 133,408 | +0.21(+0.77%) |
Aug 19, 2021 | 27.88 | 28.26 | 26.70 | 27.16 | 134,594 | -1.14(-4.03%) |
Aug 18, 2021 | 27.97 | 28.72 | 27.73 | 28.30 | 191,139 | +0.30(+1.07%) |
Aug 17, 2021 | 28.33 | 28.38 | 27.47 | 28.00 | 117,628 | -0.59(-2.06%) |
Aug 16, 2021 | 28.54 | 28.73 | 27.95 | 28.59 | 65,193 | -0.36(-1.24%) |
Aug 13, 2021 | 29.45 | 29.57 | 28.80 | 28.95 | 55,573 | -0.59(-2.00%) |
Aug 12, 2021 | 29.76 | 30.20 | 29.41 | 29.54 | 66,006 | -0.35(-1.17%) |
Aug 11, 2021 | 28.99 | 29.99 | 28.91 | 29.89 | 87,262 | +0.98(+3.39%) |
Aug 10, 2021 | 28.05 | 29.32 | 27.93 | 28.91 | 80,813 | +0.93(+3.32%) |
Aug 09, 2021 | 28.18 | 28.29 | 27.35 | 27.98 | 114,130 | -0.39(-1.37%) |
Aug 06, 2021 | 27.96 | 28.42 | 27.50 | 28.37 | 75,925 | +0.76(+2.75%) |
Aug 05, 2021 | 27.28 | 27.97 | 27.27 | 27.61 | 61,633 | +0.31(+1.14%) |
Aug 04, 2021 | 28.11 | 28.33 | 27.22 | 27.30 | 84,692 | -1.11(-3.91%) |
Aug 03, 2021 | 28.25 | 28.74 | 27.58 | 28.41 | 99,248 | +0.16(+0.57%) |