Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.29 | 27.67 | 27.07 | 27.51 | 68,686 | +0.25(+0.92%) |
Oct 28, 2021 | 26.80 | 27.47 | 26.80 | 27.26 | 82,460 | +0.99(+3.77%) |
Oct 27, 2021 | 27.30 | 27.34 | 26.21 | 26.27 | 63,340 | -1.22(-4.44%) |
Oct 26, 2021 | 27.97 | 27.48 | 27.49 | 76,401 | -0.48(-1.72%) | |
Oct 25, 2021 | 27.89 | 28.35 | 27.82 | 27.97 | 69,593 | -0.03(-0.11%) |
Oct 22, 2021 | 28.08 | 28.18 | 27.84 | 28.00 | 30,099 | -0.01(-0.04%) |
Oct 21, 2021 | 28.18 | 28.27 | 27.83 | 28.01 | 47,726 | -0.08(-0.28%) |
Oct 20, 2021 | 27.50 | 28.16 | 27.31 | 28.09 | 110,859 | +0.66(+2.41%) |
Oct 19, 2021 | 27.11 | 27.43 | 27.00 | 27.43 | 57,342 | +0.38(+1.40%) |
Oct 18, 2021 | 27.15 | 27.60 | 27.15 | 27.05 | 58,509 | -0.30(-1.10%) |
Oct 15, 2021 | 27.76 | 28.00 | 27.34 | 27.35 | 64,712 | -0.03(-0.11%) |
Oct 14, 2021 | 27.26 | 27.44 | 27.05 | 27.38 | 54,078 | +0.43(+1.60%) |
Oct 13, 2021 | 27.13 | 27.13 | 26.51 | 26.95 | 48,961 | -0.23(-0.85%) |
Oct 12, 2021 | 26.96 | 27.18 | 26.63 | 27.18 | 43,780 | +0.17(+0.63%) |
Oct 11, 2021 | 27.52 | 27.89 | 26.99 | 27.01 | 99,530 | -0.56(-2.03%) |
Oct 08, 2021 | 27.44 | 27.80 | 27.44 | 27.57 | 47,100 | -0.02(-0.07%) |
Oct 07, 2021 | 27.35 | 27.85 | 27.34 | 27.59 | 122,788 | +0.40(+1.47%) |
Oct 06, 2021 | 27.19 | 27.26 | 26.41 | 27.19 | 60,655 | -0.29(-1.06%) |
Oct 05, 2021 | 27.43 | 27.75 | 26.90 | 27.48 | 114,100 | +0.13(+0.48%) |
Oct 04, 2021 | 27.23 | 27.76 | 27.00 | 27.35 | 71,081 | +0.00(+0.00%) |
Oct 01, 2021 | 26.68 | 27.58 | 26.47 | 27.35 | 102,052 | +0.86(+3.25%) |
Sep 30, 2021 | 27.03 | 27.07 | 26.30 | 26.49 | 155,570 | -0.34(-1.27%) |
Sep 29, 2021 | 26.15 | 26.90 | 25.92 | 26.83 | 86,613 | +0.70(+2.68%) |
Sep 28, 2021 | 26.13 | 26.50 | 25.74 | 26.13 | 109,471 | +0.10(+0.38%) |
Sep 27, 2021 | 24.94 | 26.24 | 24.94 | 26.03 | 77,921 | +1.26(+5.09%) |
Sep 24, 2021 | 24.17 | 24.89 | 24.17 | 24.77 | 60,104 | +0.49(+2.02%) |
Sep 23, 2021 | 23.37 | 24.40 | 23.33 | 24.28 | 131,168 | +1.12(+4.84%) |
Sep 22, 2021 | 22.90 | 23.35 | 22.85 | 23.16 | 276,383 | +0.43(+1.89%) |
Sep 21, 2021 | 22.79 | 22.97 | 22.61 | 22.73 | 94,069 | +0.17(+0.75%) |
Sep 20, 2021 | 22.38 | 22.60 | 22.14 | 22.56 | 108,270 | -0.30(-1.31%) |
Sep 17, 2021 | 22.76 | 22.93 | 22.63 | 22.86 | 346,025 | +0.09(+0.40%) |
Sep 16, 2021 | 23.23 | 23.23 | 22.73 | 22.77 | 272,468 | -0.33(-1.43%) |
Sep 15, 2021 | 23.18 | 23.39 | 23.04 | 23.10 | 195,800 | +0.07(+0.30%) |
Sep 14, 2021 | 23.69 | 23.69 | 22.99 | 23.03 | 85,285 | -0.51(-2.17%) |
Sep 13, 2021 | 23.58 | 23.73 | 23.33 | 23.54 | 99,716 | +0.23(+0.99%) |
Sep 10, 2021 | 23.70 | 23.76 | 22.42 | 23.31 | 204,306 | -0.28(-1.19%) |
Sep 09, 2021 | 23.55 | 23.82 | 23.54 | 23.59 | 99,559 | -0.05(-0.21%) |
Sep 08, 2021 | 23.77 | 23.90 | 23.55 | 23.64 | 62,962 | -0.27(-1.13%) |
Sep 07, 2021 | 24.21 | 24.42 | 23.86 | 23.91 | 104,278 | -0.31(-1.28%) |
Sep 03, 2021 | 24.21 | 24.42 | 24.02 | 24.22 | 58,842 | -0.02(-0.08%) |
Sep 02, 2021 | 24.11 | 24.43 | 23.92 | 24.24 | 65,334 | +0.24(+1.00%) |
Sep 01, 2021 | 24.26 | 24.45 | 23.27 | 24.00 | 59,155 | -0.23(-0.95%) |
Aug 31, 2021 | 24.08 | 24.45 | 23.95 | 24.23 | 77,413 | +0.20(+0.83%) |
Aug 30, 2021 | 24.78 | 24.78 | 24.00 | 24.03 | 86,551 | -0.79(-3.18%) |
Aug 27, 2021 | 24.52 | 24.90 | 24.34 | 24.82 | 83,816 | +0.64(+2.65%) |
Aug 26, 2021 | 24.56 | 24.70 | 24.16 | 24.18 | 69,861 | -0.36(-1.47%) |
Aug 25, 2021 | 24.89 | 24.89 | 24.46 | 24.54 | 124,156 | -0.10(-0.41%) |
Aug 24, 2021 | 24.50 | 24.84 | 24.50 | 24.64 | 46,248 | +0.10(+0.41%) |
Aug 23, 2021 | 24.35 | 24.58 | 24.32 | 24.54 | 64,631 | +0.27(+1.11%) |
Aug 20, 2021 | 23.65 | 24.44 | 23.65 | 24.27 | 112,166 | +0.51(+2.15%) |
Aug 19, 2021 | 23.87 | 24.37 | 23.49 | 23.76 | 105,314 | -0.39(-1.61%) |
Aug 18, 2021 | 24.67 | 25.02 | 24.15 | 24.15 | 82,772 | -0.64(-2.58%) |
Aug 17, 2021 | 24.97 | 25.08 | 24.63 | 24.79 | 65,785 | -0.21(-0.84%) |
Aug 16, 2021 | 24.93 | 25.14 | 24.65 | 25.00 | 94,712 | -0.21(-0.83%) |
Aug 13, 2021 | 25.32 | 25.32 | 24.89 | 25.21 | 73,583 | +0.11(+0.44%) |
Aug 12, 2021 | 25.39 | 25.42 | 25.06 | 25.10 | 187,780 | -0.30(-1.18%) |
Aug 11, 2021 | 25.27 | 25.40 | 24.84 | 25.40 | 59,306 | +0.17(+0.67%) |
Aug 10, 2021 | 25.03 | 25.32 | 24.85 | 25.23 | 145,094 | +0.13(+0.52%) |
Aug 09, 2021 | 25.25 | 25.57 | 24.84 | 25.10 | 104,236 | -0.24(-0.95%) |
Aug 06, 2021 | 24.75 | 25.51 | 24.75 | 25.34 | 130,395 | +0.98(+4.02%) |
Aug 05, 2021 | 24.42 | 24.66 | 24.19 | 24.36 | 142,300 | +0.14(+0.58%) |
Aug 04, 2021 | 24.08 | 24.61 | 23.90 | 24.22 | 302,619 | -0.18(-0.74%) |
Aug 03, 2021 | 23.98 | 24.62 | 23.78 | 24.40 | 234,452 | +0.60(+2.52%) |