Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.00 | 25.18 | 24.84 | 24.95 | 2,282 | -0.32(-1.27%) |
Oct 28, 2021 | 25.15 | 25.63 | 25.15 | 25.27 | 3,610 | +0.14(+0.56%) |
Oct 27, 2021 | 25.18 | 25.23 | 25.14 | 25.14 | 1,090 | -0.29(-1.12%) |
Oct 26, 2021 | 25.69 | 25.42 | 2,917 | -0.27(-1.05%) | ||
Oct 25, 2021 | 25.78 | 25.88 | 25.69 | 25.69 | 1,365 | +0.16(+0.63%) |
Oct 22, 2021 | 25.71 | 25.74 | 25.53 | 25.53 | 3,695 | -0.15(-0.60%) |
Oct 21, 2021 | 25.81 | 25.90 | 25.66 | 25.68 | 2,826 | -0.37(-1.40%) |
Oct 20, 2021 | 25.78 | 26.05 | 25.63 | 26.05 | 2,469 | -0.11(-0.42%) |
Oct 19, 2021 | 25.91 | 26.16 | 25.91 | 26.16 | 3,162 | +0.14(+0.54%) |
Oct 18, 2021 | 26.09 | 26.21 | 25.97 | 26.02 | 3,715 | +0.16(+0.64%) |
Oct 15, 2021 | 25.59 | 25.86 | 25.59 | 25.86 | 2,283 | +0.29(+1.13%) |
Oct 14, 2021 | 25.57 | 25.57 | 25.57 | 25.57 | 2,095 | -0.01(-0.06%) |
Oct 13, 2021 | 25.24 | 25.79 | 25.24 | 25.58 | 3,657 | +0.54(+2.16%) |
Oct 12, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 1,523 | +0.29(+1.17%) |
Oct 11, 2021 | 25.02 | 25.35 | 24.75 | 24.75 | 1,568 | -0.27(-1.08%) |
Oct 08, 2021 | 25.11 | 25.26 | 24.91 | 25.02 | 4,565 | -0.68(-2.65%) |
Oct 07, 2021 | 25.72 | 25.90 | 25.64 | 25.70 | 3,681 | +0.19(+0.75%) |
Oct 06, 2021 | 25.45 | 25.84 | 25.24 | 25.51 | 4,316 | -0.47(-1.79%) |
Oct 05, 2021 | 25.93 | 26.16 | 25.93 | 25.98 | 4,531 | +0.69(+2.73%) |
Oct 04, 2021 | 25.41 | 25.45 | 25.29 | 25.29 | 1,793 | -1.07(-4.04%) |
Oct 01, 2021 | 26.05 | 26.40 | 26.05 | 26.35 | 2,245 | +0.42(+1.62%) |
Sep 30, 2021 | 26.52 | 26.52 | 25.92 | 25.93 | 4,887 | +0.62(+2.45%) |
Sep 29, 2021 | 25.57 | 26.41 | 25.31 | 25.31 | 5,951 | -0.18(-0.69%) |
Sep 28, 2021 | 25.26 | 25.48 | 25.26 | 25.48 | 1,602 | -0.16(-0.60%) |
Sep 27, 2021 | 25.42 | 26.03 | 25.42 | 25.64 | 3,298 | -0.91(-3.43%) |
Sep 24, 2021 | 26.48 | 26.55 | 26.08 | 26.55 | 7,579 | -0.09(-0.34%) |
Sep 23, 2021 | 26.87 | 26.93 | 26.64 | 26.64 | 8,223 | +0.09(+0.36%) |
Sep 22, 2021 | 25.96 | 26.55 | 25.96 | 26.55 | 31,623 | +0.59(+2.25%) |
Sep 21, 2021 | 26.14 | 26.24 | 25.95 | 25.96 | 5,164 | +0.01(+0.04%) |
Sep 20, 2021 | 26.11 | 26.13 | 25.95 | 25.95 | 2,140 | -0.84(-3.12%) |
Sep 17, 2021 | 27.12 | 27.12 | 26.79 | 26.79 | 5,676 | +0.27(+1.00%) |
Sep 16, 2021 | 26.38 | 26.68 | 26.38 | 26.52 | 2,352 | -0.61(-2.25%) |
Sep 15, 2021 | 27.32 | 27.65 | 27.10 | 27.13 | 5,927 | -0.41(-1.49%) |
Sep 14, 2021 | 27.06 | 27.54 | 27.00 | 27.54 | 7,298 | +0.12(+0.44%) |
Sep 13, 2021 | 27.07 | 27.42 | 27.07 | 27.42 | 504 | +0.18(+0.66%) |
Sep 10, 2021 | 26.64 | 27.25 | 26.45 | 27.24 | 4,592 | +0.01(+0.04%) |
Sep 09, 2021 | 27.31 | 27.31 | 26.89 | 27.23 | 3,846 | -0.24(-0.87%) |
Sep 08, 2021 | 27.12 | 27.47 | 27.12 | 27.47 | 1,741 | +0.27(+1.01%) |
Sep 07, 2021 | 27.43 | 27.45 | 26.96 | 27.20 | 6,210 | -0.80(-2.87%) |
Sep 03, 2021 | 27.57 | 28.04 | 27.57 | 28.00 | 7,803 | +0.85(+3.13%) |
Sep 02, 2021 | 28.72 | 28.72 | 27.15 | 27.15 | 4,852 | -0.87(-3.10%) |
Sep 01, 2021 | 28.57 | 28.66 | 28.00 | 28.02 | 7,211 | -0.03(-0.11%) |
Aug 31, 2021 | 28.07 | 28.31 | 28.05 | 28.05 | 2,577 | +0.76(+2.77%) |
Aug 30, 2021 | 27.46 | 27.46 | 27.30 | 27.30 | 2,643 | +0.19(+0.72%) |
Aug 27, 2021 | 26.93 | 27.45 | 26.88 | 27.10 | 6,379 | -0.20(-0.75%) |
Aug 26, 2021 | 27.34 | 27.34 | 27.30 | 27.30 | 1,661 | -0.20(-0.71%) |
Aug 25, 2021 | 27.23 | 27.54 | 27.23 | 27.50 | 2,967 | -0.05(-0.18%) |
Aug 24, 2021 | 27.04 | 27.55 | 27.04 | 27.55 | 1,281 | +0.00(+0.00%) |
Aug 23, 2021 | 26.62 | 27.55 | 26.62 | 27.55 | 1,691 | +1.18(+4.47%) |
Aug 20, 2021 | 26.80 | 26.80 | 25.86 | 26.37 | 1,450 | -0.63(-2.33%) |
Aug 19, 2021 | 27.22 | 27.22 | 26.66 | 27.00 | 4,573 | -1.27(-4.49%) |
Aug 18, 2021 | 27.53 | 28.27 | 27.53 | 28.27 | 3,638 | +0.51(+1.84%) |
Aug 17, 2021 | 28.32 | 28.32 | 27.10 | 27.76 | 1,984 | +0.22(+0.80%) |
Aug 16, 2021 | 27.16 | 27.54 | 27.16 | 27.54 | 1,540 | +1.16(+4.40%) |
Aug 13, 2021 | 26.35 | 26.60 | 26.14 | 26.38 | 4,192 | -0.32(-1.18%) |
Aug 12, 2021 | 26.60 | 26.70 | 26.60 | 26.70 | 1,092 | -0.66(-2.39%) |
Aug 11, 2021 | 26.82 | 27.35 | 26.82 | 27.35 | 1,518 | +0.80(+2.99%) |
Aug 10, 2021 | 26.59 | 26.88 | 26.55 | 26.55 | 4,650 | -1.41(-5.03%) |
Aug 09, 2021 | 27.42 | 27.96 | 27.42 | 27.96 | 5,643 | -0.14(-0.50%) |
Aug 06, 2021 | 28.07 | 28.12 | 27.75 | 28.10 | 2,270 | +0.07(+0.25%) |
Aug 05, 2021 | 28.56 | 28.56 | 28.03 | 28.03 | 2,274 | -0.16(-0.57%) |
Aug 04, 2021 | 28.03 | 28.61 | 27.98 | 28.19 | 3,480 | -0.31(-1.09%) |
Aug 03, 2021 | 28.00 | 28.55 | 27.82 | 28.50 | 1,833 | +0.86(+3.11%) |