Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.28 | 29.28 | 28.09 | 28.48 | 14,820 | -1.03(-3.50%) |
Oct 28, 2021 | 29.29 | 29.52 | 28.93 | 29.51 | 4,785 | +1.17(+4.13%) |
Oct 27, 2021 | 28.38 | 29.52 | 28.34 | 28.34 | 16,341 | -0.22(-0.76%) |
Oct 26, 2021 | 28.56 | 28.56 | 21,557 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.89 | 28.52 | 27.45 | 28.52 | 11,267 | +0.93(+3.35%) |
Oct 22, 2021 | 27.25 | 27.80 | 26.59 | 27.60 | 9,587 | +0.25(+0.93%) |
Oct 21, 2021 | 27.53 | 28.05 | 27.34 | 27.34 | 8,873 | +0.03(+0.10%) |
Oct 20, 2021 | 27.06 | 27.85 | 27.06 | 27.32 | 13,509 | +0.21(+0.77%) |
Oct 19, 2021 | 29.11 | 29.36 | 26.67 | 27.11 | 21,830 | -1.77(-6.12%) |
Oct 18, 2021 | 28.67 | 28.98 | 28.53 | 28.88 | 8,140 | +0.47(+1.66%) |
Oct 15, 2021 | 29.28 | 30.25 | 28.37 | 28.41 | 34,851 | -0.24(-0.82%) |
Oct 14, 2021 | 28.57 | 28.77 | 27.94 | 28.64 | 13,824 | +0.16(+0.57%) |
Oct 13, 2021 | 28.15 | 28.48 | 27.72 | 28.48 | 7,804 | +0.45(+1.62%) |
Oct 12, 2021 | 27.16 | 28.02 | 27.03 | 28.02 | 7,859 | +0.65(+2.39%) |
Oct 11, 2021 | 28.16 | 28.21 | 27.29 | 27.37 | 7,168 | -0.47(-1.69%) |
Oct 08, 2021 | 28.38 | 28.38 | 27.84 | 27.84 | 3,795 | -0.43(-1.51%) |
Oct 07, 2021 | 27.92 | 28.54 | 27.68 | 28.27 | 12,946 | +0.46(+1.66%) |
Oct 06, 2021 | 27.93 | 27.93 | 27.60 | 27.81 | 9,060 | -0.08(-0.29%) |
Oct 05, 2021 | 27.14 | 28.54 | 26.98 | 27.89 | 15,335 | +1.06(+3.96%) |
Oct 04, 2021 | 27.45 | 27.68 | 26.43 | 26.83 | 14,070 | -0.47(-1.73%) |
Oct 01, 2021 | 27.12 | 28.40 | 27.07 | 27.30 | 23,105 | +0.20(+0.74%) |
Sep 30, 2021 | 27.62 | 28.74 | 26.98 | 27.10 | 14,521 | -0.35(-1.29%) |
Sep 29, 2021 | 27.04 | 27.62 | 26.62 | 27.45 | 12,048 | +0.72(+2.68%) |
Sep 28, 2021 | 27.34 | 27.34 | 26.36 | 26.74 | 15,571 | -0.70(-2.55%) |
Sep 27, 2021 | 27.00 | 28.11 | 27.00 | 27.43 | 19,445 | +0.59(+2.20%) |
Sep 24, 2021 | 26.39 | 26.93 | 25.98 | 26.85 | 13,304 | +0.63(+2.42%) |
Sep 23, 2021 | 25.60 | 27.20 | 24.98 | 26.21 | 27,295 | +0.95(+3.77%) |
Sep 22, 2021 | 25.17 | 25.90 | 24.95 | 25.26 | 16,889 | +0.11(+0.43%) |
Sep 21, 2021 | 25.58 | 26.06 | 25.09 | 25.15 | 6,546 | -0.09(-0.36%) |
Sep 20, 2021 | 25.66 | 26.27 | 24.99 | 25.24 | 27,949 | -1.15(-4.36%) |
Sep 17, 2021 | 25.39 | 26.39 | 24.67 | 26.39 | 93,799 | +1.14(+4.53%) |
Sep 16, 2021 | 25.00 | 25.64 | 24.49 | 25.25 | 23,452 | +0.37(+1.49%) |
Sep 15, 2021 | 24.35 | 25.08 | 24.35 | 24.88 | 18,623 | +0.84(+3.49%) |
Sep 14, 2021 | 25.34 | 25.34 | 24.04 | 24.04 | 16,155 | -1.07(-4.27%) |
Sep 13, 2021 | 25.25 | 25.59 | 24.83 | 25.11 | 18,195 | -0.01(-0.04%) |
Sep 10, 2021 | 25.78 | 25.78 | 24.92 | 25.12 | 15,090 | -0.39(-1.52%) |
Sep 09, 2021 | 25.97 | 26.61 | 25.51 | 25.51 | 21,024 | -0.27(-1.05%) |
Sep 08, 2021 | 25.70 | 25.97 | 25.60 | 25.78 | 20,072 | +0.23(+0.91%) |
Sep 07, 2021 | 25.94 | 26.28 | 25.55 | 25.55 | 19,902 | -0.24(-0.94%) |
Sep 03, 2021 | 25.96 | 26.14 | 25.49 | 25.79 | 16,758 | -0.35(-1.35%) |
Sep 02, 2021 | 26.40 | 26.46 | 25.83 | 26.14 | 11,782 | -0.17(-0.65%) |
Sep 01, 2021 | 26.42 | 26.80 | 26.09 | 26.31 | 9,996 | -0.61(-2.28%) |
Aug 31, 2021 | 26.73 | 27.10 | 26.58 | 26.92 | 11,223 | +0.13(+0.47%) |
Aug 30, 2021 | 27.26 | 27.49 | 26.56 | 26.80 | 19,816 | -0.48(-1.75%) |
Aug 27, 2021 | 26.15 | 27.47 | 25.72 | 27.28 | 26,956 | +1.35(+5.22%) |
Aug 26, 2021 | 26.04 | 26.29 | 25.30 | 25.92 | 30,819 | +0.25(+0.98%) |
Aug 25, 2021 | 26.00 | 26.17 | 25.67 | 25.67 | 9,171 | -0.16(-0.63%) |
Aug 24, 2021 | 25.74 | 26.30 | 25.43 | 25.83 | 13,401 | -0.07(-0.28%) |
Aug 23, 2021 | 24.75 | 25.96 | 24.59 | 25.91 | 30,776 | +1.53(+6.29%) |
Aug 20, 2021 | 24.42 | 25.34 | 23.39 | 24.37 | 107,223 | -0.41(-1.64%) |
Aug 19, 2021 | 24.52 | 24.97 | 23.69 | 24.78 | 31,301 | +0.25(+1.03%) |
Aug 18, 2021 | 25.82 | 25.82 | 24.44 | 24.53 | 16,727 | -0.90(-3.55%) |
Aug 17, 2021 | 25.80 | 26.60 | 25.43 | 25.43 | 25,443 | -0.59(-2.25%) |
Aug 16, 2021 | 26.55 | 26.69 | 25.61 | 26.01 | 19,061 | -0.50(-1.87%) |
Aug 13, 2021 | 26.69 | 26.96 | 26.50 | 26.51 | 4,972 | -0.32(-1.21%) |
Aug 12, 2021 | 27.15 | 27.15 | 26.20 | 26.83 | 14,034 | -0.22(-0.80%) |
Aug 11, 2021 | 26.91 | 27.17 | 26.50 | 27.05 | 10,670 | -0.04(-0.13%) |
Aug 10, 2021 | 26.06 | 27.28 | 26.06 | 27.09 | 30,815 | +1.09(+4.20%) |
Aug 09, 2021 | 26.15 | 26.55 | 25.93 | 26.00 | 6,920 | -0.32(-1.20%) |
Aug 06, 2021 | 26.06 | 26.58 | 25.70 | 26.31 | 15,712 | +0.34(+1.32%) |
Aug 05, 2021 | 25.17 | 26.05 | 25.17 | 25.97 | 22,407 | +0.49(+1.91%) |
Aug 04, 2021 | 25.31 | 25.86 | 24.93 | 25.48 | 25,367 | +0.05(+0.18%) |
Aug 03, 2021 | 25.72 | 25.72 | 25.10 | 25.44 | 11,742 | +0.37(+1.47%) |