Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.46 | 26.50 | 25.96 | 26.13 | 8,974,396 | -0.29(-1.09%) |
Oct 28, 2021 | 26.25 | 26.43 | 26.03 | 26.41 | 6,738,321 | +0.37(+1.44%) |
Oct 27, 2021 | 27.02 | 27.01 | 26.03 | 26.04 | 8,607,311 | -1.10(-4.05%) |
Oct 26, 2021 | 27.55 | 27.14 | 7,457,767 | -0.38(-1.37%) | ||
Oct 25, 2021 | 27.70 | 27.77 | 27.34 | 27.51 | 6,179,731 | +0.02(+0.06%) |
Oct 22, 2021 | 27.20 | 27.56 | 27.13 | 27.50 | 6,147,928 | +0.45(+1.66%) |
Oct 21, 2021 | 27.85 | 27.87 | 26.74 | 27.05 | 10,302,193 | -0.78(-2.79%) |
Oct 20, 2021 | 26.53 | 27.89 | 26.39 | 27.83 | 9,172,952 | +0.97(+3.62%) |
Oct 19, 2021 | 26.62 | 26.87 | 26.45 | 26.85 | 6,608,170 | +0.39(+1.49%) |
Oct 18, 2021 | 26.26 | 26.73 | 26.20 | 26.46 | 6,350,649 | +0.16(+0.60%) |
Oct 15, 2021 | 26.52 | 26.61 | 26.09 | 26.30 | 7,802,062 | +0.09(+0.35%) |
Oct 14, 2021 | 26.27 | 26.35 | 25.92 | 26.21 | 6,766,105 | +0.25(+0.97%) |
Oct 13, 2021 | 26.24 | 26.31 | 25.56 | 25.96 | 6,900,328 | -0.44(-1.68%) |
Oct 12, 2021 | 26.32 | 26.60 | 26.17 | 26.40 | 5,842,014 | -0.03(-0.12%) |
Oct 11, 2021 | 27.04 | 27.16 | 26.42 | 26.43 | 6,487,109 | -0.39(-1.47%) |
Oct 08, 2021 | 26.58 | 27.06 | 26.51 | 26.83 | 5,437,375 | +0.21(+0.80%) |
Oct 07, 2021 | 26.79 | 26.93 | 26.45 | 26.61 | 9,433,723 | +0.05(+0.21%) |
Oct 06, 2021 | 26.59 | 26.68 | 25.91 | 26.56 | 8,770,734 | -0.24(-0.88%) |
Oct 05, 2021 | 26.64 | 27.07 | 26.39 | 26.79 | 8,638,105 | +0.40(+1.51%) |
Oct 04, 2021 | 26.37 | 26.81 | 26.31 | 26.39 | 8,309,014 | -0.01(-0.02%) |
Oct 01, 2021 | 25.83 | 26.55 | 25.68 | 26.40 | 8,564,733 | +0.71(+2.75%) |
Sep 30, 2021 | 26.38 | 26.41 | 25.69 | 25.69 | 12,566,937 | -0.55(-2.10%) |
Sep 29, 2021 | 26.05 | 26.26 | 25.84 | 26.25 | 11,443,540 | +0.35(+1.35%) |
Sep 28, 2021 | 25.92 | 26.12 | 25.65 | 25.90 | 16,168,018 | +0.13(+0.49%) |
Sep 27, 2021 | 25.14 | 25.91 | 25.14 | 25.77 | 9,608,771 | +0.98(+3.97%) |
Sep 24, 2021 | 24.58 | 25.03 | 24.54 | 24.79 | 7,680,027 | +0.22(+0.89%) |
Sep 23, 2021 | 23.66 | 24.66 | 23.63 | 24.57 | 9,043,512 | +1.23(+5.25%) |
Sep 22, 2021 | 23.23 | 23.59 | 23.12 | 23.34 | 6,964,668 | +0.48(+2.11%) |
Sep 21, 2021 | 23.31 | 23.41 | 22.76 | 22.86 | 7,880,563 | -0.30(-1.30%) |
Sep 20, 2021 | 23.16 | 23.20 | 22.71 | 23.16 | 9,085,805 | -0.73(-3.04%) |
Sep 17, 2021 | 23.82 | 24.19 | 23.78 | 23.89 | 10,944,781 | -0.02(-0.09%) |
Sep 16, 2021 | 24.08 | 24.23 | 23.84 | 23.91 | 7,454,470 | -0.01(-0.05%) |
Sep 15, 2021 | 23.39 | 24.01 | 23.38 | 23.92 | 5,779,319 | +0.53(+2.27%) |
Sep 14, 2021 | 24.12 | 24.24 | 23.27 | 23.39 | 7,421,462 | -0.67(-2.77%) |
Sep 13, 2021 | 23.77 | 24.21 | 23.63 | 24.06 | 8,397,057 | +0.62(+2.66%) |
Sep 10, 2021 | 23.84 | 23.92 | 23.40 | 23.43 | 8,789,436 | -0.21(-0.90%) |
Sep 09, 2021 | 23.33 | 23.98 | 23.24 | 23.65 | 8,134,288 | +0.33(+1.41%) |
Sep 08, 2021 | 23.39 | 23.62 | 23.22 | 23.32 | 8,134,063 | -0.15(-0.63%) |
Sep 07, 2021 | 23.60 | 23.96 | 23.46 | 23.47 | 5,905,912 | -0.09(-0.37%) |
Sep 03, 2021 | 23.85 | 23.95 | 23.46 | 23.55 | 4,948,104 | -0.23(-0.97%) |
Sep 02, 2021 | 23.62 | 24.06 | 23.54 | 23.78 | 7,243,224 | +0.16(+0.67%) |
Sep 01, 2021 | 23.98 | 23.98 | 23.52 | 23.63 | 5,722,014 | -0.32(-1.35%) |
Aug 31, 2021 | 23.89 | 24.16 | 23.71 | 23.95 | 7,292,339 | +0.18(+0.76%) |
Aug 30, 2021 | 24.47 | 24.47 | 23.76 | 23.77 | 4,727,178 | -0.70(-2.86%) |
Aug 27, 2021 | 23.93 | 24.51 | 23.91 | 24.47 | 7,372,625 | +0.57(+2.38%) |
Aug 26, 2021 | 24.41 | 24.46 | 23.83 | 23.90 | 5,529,055 | -0.38(-1.58%) |
Aug 25, 2021 | 23.92 | 24.52 | 23.80 | 24.28 | 5,745,526 | +0.49(+2.07%) |
Aug 24, 2021 | 23.51 | 23.88 | 23.49 | 23.79 | 5,926,128 | +0.38(+1.61%) |
Aug 23, 2021 | 23.34 | 23.54 | 23.24 | 23.41 | 5,385,491 | +0.26(+1.11%) |
Aug 20, 2021 | 22.87 | 23.17 | 22.73 | 23.16 | 8,036,590 | +0.25(+1.10%) |
Aug 19, 2021 | 23.17 | 23.42 | 22.73 | 22.90 | 11,568,810 | -0.55(-2.35%) |
Aug 18, 2021 | 23.59 | 23.98 | 23.42 | 23.46 | 6,882,088 | -0.24(-0.99%) |
Aug 17, 2021 | 23.92 | 24.07 | 23.33 | 23.69 | 7,952,073 | -0.52(-2.15%) |
Aug 16, 2021 | 24.25 | 24.42 | 23.97 | 24.21 | 5,105,688 | -0.27(-1.12%) |
Aug 13, 2021 | 24.84 | 24.95 | 24.44 | 24.48 | 5,395,513 | -0.29(-1.17%) |
Aug 12, 2021 | 24.80 | 24.89 | 24.55 | 24.77 | 5,277,162 | -0.02(-0.09%) |
Aug 11, 2021 | 24.42 | 24.86 | 24.14 | 24.80 | 8,497,108 | +0.44(+1.80%) |
Aug 10, 2021 | 23.92 | 24.49 | 23.82 | 24.36 | 6,354,622 | +0.36(+1.50%) |
Aug 09, 2021 | 23.94 | 24.29 | 23.67 | 24.00 | 7,199,368 | -0.05(-0.21%) |
Aug 06, 2021 | 23.93 | 24.44 | 23.93 | 24.05 | 8,051,744 | +0.46(+1.95%) |
Aug 05, 2021 | 23.25 | 23.60 | 23.24 | 23.59 | 12,801,580 | +0.54(+2.33%) |
Aug 04, 2021 | 23.01 | 23.41 | 22.94 | 23.05 | 10,855,262 | -0.39(-1.68%) |
Aug 03, 2021 | 22.97 | 23.52 | 22.35 | 23.45 | 12,071,817 | +0.59(+2.58%) |