Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.53 | 27.83 | 27.15 | 27.38 | 5,030,882 | -0.17(-0.61%) |
Oct 28, 2021 | 27.63 | 28.12 | 27.17 | 27.55 | 5,487,520 | -0.11(-0.40%) |
Oct 27, 2021 | 26.36 | 27.91 | 25.97 | 27.66 | 10,939,711 | +2.16(+8.48%) |
Oct 26, 2021 | 25.72 | 25.39 | 25.50 | 4,464,371 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.06 | 26.15 | 25.58 | 25.64 | 3,858,066 | -0.47(-1.81%) |
Oct 22, 2021 | 26.35 | 26.43 | 26.03 | 26.11 | 2,622,244 | -0.26(-0.98%) |
Oct 21, 2021 | 26.37 | 26.45 | 26.14 | 26.37 | 1,974,236 | -0.11(-0.42%) |
Oct 20, 2021 | 26.34 | 26.63 | 26.34 | 26.48 | 2,223,101 | +0.25(+0.95%) |
Oct 19, 2021 | 26.38 | 26.40 | 25.97 | 26.23 | 1,998,404 | -0.12(-0.46%) |
Oct 18, 2021 | 26.43 | 26.61 | 26.23 | 26.35 | 1,786,641 | -0.18(-0.66%) |
Oct 15, 2021 | 26.99 | 27.08 | 26.41 | 26.53 | 3,218,500 | -0.32(-1.21%) |
Oct 14, 2021 | 26.47 | 26.97 | 26.41 | 26.85 | 1,746,127 | +0.61(+2.33%) |
Oct 13, 2021 | 26.27 | 26.52 | 26.19 | 26.24 | 2,129,472 | -0.06(-0.21%) |
Oct 12, 2021 | 26.61 | 26.64 | 26.18 | 26.30 | 1,930,413 | -0.27(-1.01%) |
Oct 11, 2021 | 26.69 | 26.76 | 26.53 | 26.57 | 1,452,105 | -0.05(-0.17%) |
Oct 08, 2021 | 26.56 | 26.67 | 26.38 | 26.61 | 1,590,004 | +0.06(+0.21%) |
Oct 07, 2021 | 26.38 | 26.82 | 26.31 | 26.56 | 2,475,721 | +0.51(+1.96%) |
Oct 06, 2021 | 25.80 | 26.06 | 25.47 | 26.05 | 2,580,773 | +0.06(+0.21%) |
Oct 05, 2021 | 25.86 | 26.19 | 25.68 | 25.99 | 2,306,919 | +0.21(+0.83%) |
Oct 04, 2021 | 25.93 | 26.05 | 25.71 | 25.78 | 2,756,861 | -0.19(-0.75%) |
Oct 01, 2021 | 25.67 | 26.13 | 25.46 | 25.97 | 2,234,453 | +0.45(+1.74%) |
Sep 30, 2021 | 26.45 | 26.49 | 25.53 | 25.53 | 3,272,928 | -0.78(-2.96%) |
Sep 29, 2021 | 26.30 | 26.52 | 26.19 | 26.31 | 2,697,762 | +0.09(+0.35%) |
Sep 28, 2021 | 26.54 | 26.64 | 26.16 | 26.21 | 2,109,028 | -0.37(-1.40%) |
Sep 27, 2021 | 26.52 | 26.76 | 26.44 | 26.58 | 1,564,223 | +0.12(+0.46%) |
Sep 24, 2021 | 26.02 | 26.49 | 25.97 | 26.46 | 1,607,467 | +0.34(+1.31%) |
Sep 23, 2021 | 25.85 | 26.35 | 25.78 | 26.12 | 1,993,476 | +0.36(+1.40%) |
Sep 22, 2021 | 25.59 | 26.03 | 25.52 | 25.76 | 2,641,230 | +0.33(+1.31%) |
Sep 21, 2021 | 25.76 | 25.80 | 25.39 | 25.42 | 1,761,481 | -0.13(-0.51%) |
Sep 20, 2021 | 25.45 | 25.77 | 25.29 | 25.55 | 2,483,500 | -0.32(-1.25%) |
Sep 17, 2021 | 25.91 | 26.11 | 25.71 | 25.88 | 6,626,756 | -0.14(-0.53%) |
Sep 16, 2021 | 26.13 | 26.23 | 25.83 | 26.02 | 3,172,866 | +0.00(+0.00%) |
Sep 15, 2021 | 25.90 | 26.24 | 25.64 | 26.02 | 4,704,192 | +0.06(+0.21%) |
Sep 14, 2021 | 26.24 | 26.32 | 25.87 | 25.96 | 2,095,777 | -0.23(-0.89%) |
Sep 13, 2021 | 25.98 | 26.21 | 25.86 | 26.19 | 2,343,063 | +0.38(+1.47%) |
Sep 10, 2021 | 26.19 | 26.27 | 25.77 | 25.81 | 2,718,456 | -0.29(-1.10%) |
Sep 09, 2021 | 26.23 | 26.36 | 26.05 | 26.10 | 2,786,709 | -0.12(-0.46%) |
Sep 08, 2021 | 26.18 | 26.45 | 26.06 | 26.22 | 3,622,655 | -0.02(-0.07%) |
Sep 07, 2021 | 26.81 | 26.87 | 26.18 | 26.24 | 2,577,026 | -0.64(-2.38%) |
Sep 03, 2021 | 27.22 | 27.30 | 26.88 | 26.88 | 1,838,696 | -0.36(-1.33%) |
Sep 02, 2021 | 26.95 | 27.25 | 26.90 | 27.24 | 1,519,794 | +0.28(+1.03%) |
Sep 01, 2021 | 26.97 | 27.14 | 26.61 | 26.96 | 4,173,819 | +0.08(+0.31%) |
Aug 31, 2021 | 27.12 | 27.19 | 26.84 | 26.88 | 3,789,237 | -0.24(-0.89%) |
Aug 30, 2021 | 27.22 | 27.40 | 27.11 | 27.12 | 2,104,895 | -0.05(-0.17%) |
Aug 27, 2021 | 27.14 | 27.35 | 27.04 | 27.17 | 2,172,347 | +0.08(+0.31%) |
Aug 26, 2021 | 27.19 | 27.24 | 27.03 | 27.09 | 1,303,139 | -0.07(-0.27%) |
Aug 25, 2021 | 27.18 | 27.43 | 27.13 | 27.16 | 1,702,551 | +0.05(+0.17%) |
Aug 24, 2021 | 27.06 | 27.17 | 26.90 | 27.11 | 1,588,806 | +0.19(+0.72%) |
Aug 23, 2021 | 26.90 | 27.09 | 26.85 | 26.92 | 2,019,475 | +0.14(+0.52%) |
Aug 20, 2021 | 26.67 | 26.83 | 26.49 | 26.78 | 2,833,368 | +0.05(+0.17%) |
Aug 19, 2021 | 26.35 | 27.33 | 26.25 | 26.74 | 6,313,318 | +0.18(+0.66%) |
Aug 18, 2021 | 26.11 | 27.11 | 25.97 | 26.56 | 7,482,718 | +0.40(+1.51%) |
Aug 17, 2021 | 26.31 | 26.37 | 25.98 | 26.16 | 1,841,634 | -0.25(-0.94%) |
Aug 16, 2021 | 26.53 | 26.69 | 26.24 | 26.41 | 3,009,038 | -0.20(-0.76%) |
Aug 13, 2021 | 26.33 | 26.63 | 26.25 | 26.62 | 1,904,167 | +0.36(+1.37%) |
Aug 12, 2021 | 26.20 | 26.27 | 26.02 | 26.26 | 1,810,706 | +0.09(+0.35%) |
Aug 11, 2021 | 26.07 | 26.30 | 25.83 | 26.16 | 1,497,599 | +0.17(+0.64%) |
Aug 10, 2021 | 26.01 | 26.13 | 25.90 | 26.00 | 1,657,068 | +0.00(+0.00%) |
Aug 09, 2021 | 26.16 | 26.23 | 25.93 | 26.00 | 2,075,211 | -0.16(-0.60%) |
Aug 06, 2021 | 26.07 | 26.44 | 26.06 | 26.15 | 3,522,399 | +0.16(+0.60%) |
Aug 05, 2021 | 26.42 | 26.49 | 25.93 | 26.00 | 2,372,358 | -0.30(-1.16%) |
Aug 04, 2021 | 26.72 | 26.74 | 26.26 | 26.30 | 3,428,332 | -0.46(-1.72%) |
Aug 03, 2021 | 25.90 | 26.81 | 25.80 | 26.76 | 5,750,840 | +0.96(+3.71%) |