Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.60 | 28.47 | 26.22 | 28.22 | 7,007,627 | +1.24(+4.60%) |
Oct 28, 2021 | 25.11 | 27.15 | 25.11 | 26.98 | 2,692,297 | +2.06(+8.27%) |
Oct 27, 2021 | 25.78 | 25.86 | 24.46 | 24.92 | 3,878,641 | -0.89(-3.45%) |
Oct 26, 2021 | 25.90 | 25.81 | 2,215,455 | +0.01(+0.04%) | ||
Oct 25, 2021 | 25.39 | 26.20 | 25.22 | 25.80 | 2,079,607 | +0.59(+2.34%) |
Oct 22, 2021 | 25.83 | 26.02 | 25.00 | 25.21 | 1,631,109 | -0.47(-1.83%) |
Oct 21, 2021 | 25.90 | 26.35 | 25.54 | 25.68 | 1,285,878 | -0.36(-1.38%) |
Oct 20, 2021 | 25.91 | 26.07 | 25.13 | 26.04 | 1,950,149 | +0.36(+1.40%) |
Oct 19, 2021 | 27.02 | 27.12 | 25.50 | 25.68 | 2,052,124 | -1.08(-4.04%) |
Oct 18, 2021 | 26.49 | 27.45 | 26.08 | 26.76 | 2,560,403 | +0.26(+0.98%) |
Oct 15, 2021 | 26.90 | 27.24 | 26.48 | 26.50 | 3,098,603 | +0.09(+0.34%) |
Oct 14, 2021 | 26.73 | 27.08 | 26.10 | 26.41 | 3,029,368 | +0.09(+0.34%) |
Oct 13, 2021 | 25.77 | 26.35 | 25.54 | 26.32 | 2,638,348 | +0.89(+3.50%) |
Oct 12, 2021 | 24.89 | 25.71 | 24.74 | 25.43 | 4,314,458 | +1.41(+5.87%) |
Oct 11, 2021 | 23.32 | 24.58 | 23.28 | 24.02 | 2,314,477 | +0.93(+4.03%) |
Oct 08, 2021 | 23.78 | 23.88 | 23.03 | 23.09 | 1,464,000 | -0.79(-3.31%) |
Oct 07, 2021 | 23.30 | 24.14 | 23.30 | 23.88 | 2,703,660 | +0.68(+2.93%) |
Oct 06, 2021 | 22.82 | 23.58 | 22.47 | 23.20 | 2,072,086 | -0.31(-1.32%) |
Oct 05, 2021 | 22.94 | 23.68 | 22.77 | 23.51 | 1,624,753 | +0.70(+3.07%) |
Oct 04, 2021 | 23.53 | 23.71 | 22.80 | 22.81 | 3,327,282 | -0.90(-3.80%) |
Oct 01, 2021 | 23.83 | 23.97 | 22.24 | 23.71 | 4,051,665 | +0.60(+2.60%) |
Sep 30, 2021 | 23.15 | 23.54 | 22.81 | 23.11 | 4,955,825 | +0.36(+1.58%) |
Sep 29, 2021 | 23.26 | 23.78 | 22.62 | 22.75 | 3,119,688 | -0.33(-1.43%) |
Sep 28, 2021 | 23.86 | 24.00 | 22.65 | 23.08 | 5,157,160 | -0.78(-3.27%) |
Sep 27, 2021 | 23.81 | 24.41 | 23.31 | 23.86 | 2,543,715 | -0.10(-0.42%) |
Sep 24, 2021 | 24.35 | 24.41 | 23.69 | 23.96 | 1,811,081 | -0.68(-2.76%) |
Sep 23, 2021 | 24.78 | 25.10 | 24.21 | 24.64 | 1,956,740 | +0.11(+0.45%) |
Sep 22, 2021 | 23.84 | 25.07 | 23.80 | 24.53 | 2,165,578 | +0.95(+4.03%) |
Sep 21, 2021 | 23.71 | 24.01 | 23.06 | 23.58 | 2,705,411 | +0.32(+1.38%) |
Sep 20, 2021 | 23.51 | 23.92 | 22.51 | 23.26 | 2,796,553 | -1.60(-6.44%) |
Sep 17, 2021 | 25.57 | 25.71 | 24.73 | 24.86 | 4,569,744 | -0.44(-1.74%) |
Sep 16, 2021 | 26.01 | 26.04 | 24.90 | 25.30 | 2,742,731 | -0.36(-1.40%) |
Sep 15, 2021 | 24.59 | 25.74 | 24.21 | 25.66 | 2,481,172 | +1.24(+5.08%) |
Sep 14, 2021 | 24.79 | 25.11 | 24.07 | 24.42 | 2,428,406 | -0.20(-0.81%) |
Sep 13, 2021 | 25.60 | 25.70 | 23.88 | 24.62 | 2,728,018 | -0.66(-2.61%) |
Sep 10, 2021 | 25.90 | 26.78 | 25.18 | 25.28 | 3,386,361 | -0.25(-0.98%) |
Sep 09, 2021 | 25.00 | 26.50 | 24.85 | 25.53 | 1,928,640 | +0.43(+1.71%) |
Sep 08, 2021 | 25.83 | 25.86 | 24.36 | 25.10 | 1,999,682 | -0.72(-2.79%) |
Sep 07, 2021 | 25.37 | 26.30 | 25.25 | 25.82 | 2,020,744 | +0.49(+1.93%) |
Sep 03, 2021 | 25.00 | 25.62 | 24.57 | 25.33 | 1,911,202 | -0.32(-1.25%) |
Sep 02, 2021 | 25.68 | 27.01 | 25.36 | 25.65 | 3,527,200 | +0.16(+0.63%) |
Sep 01, 2021 | 24.80 | 25.71 | 24.44 | 25.49 | 1,652,389 | +0.62(+2.49%) |
Aug 31, 2021 | 25.00 | 25.25 | 24.37 | 24.87 | 2,129,691 | -0.26(-1.03%) |
Aug 30, 2021 | 25.45 | 25.85 | 24.98 | 25.13 | 2,181,884 | +0.27(+1.09%) |
Aug 27, 2021 | 24.20 | 25.09 | 23.89 | 24.86 | 2,286,041 | +1.06(+4.45%) |
Aug 26, 2021 | 25.25 | 25.25 | 23.64 | 23.80 | 2,512,875 | -1.55(-6.11%) |
Aug 25, 2021 | 24.50 | 25.83 | 24.19 | 25.35 | 2,587,005 | +0.85(+3.47%) |
Aug 24, 2021 | 24.98 | 25.30 | 24.14 | 24.50 | 2,124,729 | -0.31(-1.25%) |
Aug 23, 2021 | 25.07 | 25.37 | 24.46 | 24.81 | 3,729,705 | +0.60(+2.48%) |
Aug 20, 2021 | 22.57 | 24.23 | 22.57 | 24.21 | 3,322,444 | +1.51(+6.65%) |
Aug 19, 2021 | 22.96 | 23.64 | 22.42 | 22.70 | 2,533,469 | -1.20(-5.02%) |
Aug 18, 2021 | 23.15 | 24.66 | 22.82 | 23.90 | 3,141,397 | +1.07(+4.69%) |
Aug 17, 2021 | 23.90 | 24.12 | 21.96 | 22.83 | 4,667,659 | -1.67(-6.82%) |
Aug 16, 2021 | 24.95 | 25.20 | 23.68 | 24.50 | 4,364,067 | -1.34(-5.19%) |
Aug 13, 2021 | 26.20 | 27.27 | 25.67 | 25.84 | 3,992,874 | +0.04(+0.16%) |
Aug 12, 2021 | 24.85 | 26.08 | 24.17 | 25.80 | 3,678,265 | +0.96(+3.86%) |
Aug 11, 2021 | 25.49 | 25.60 | 23.76 | 24.84 | 6,426,016 | -0.40(-1.58%) |
Aug 10, 2021 | 22.79 | 25.39 | 22.63 | 25.24 | 9,127,732 | +2.77(+12.33%) |
Aug 09, 2021 | 22.02 | 22.50 | 21.37 | 22.47 | 3,777,746 | +0.35(+1.58%) |
Aug 06, 2021 | 21.08 | 22.12 | 20.82 | 22.12 | 5,624,362 | +1.75(+8.59%) |
Aug 05, 2021 | 19.41 | 20.56 | 19.16 | 20.37 | 2,453,290 | +1.20(+6.26%) |
Aug 04, 2021 | 19.66 | 20.25 | 19.18 | 19.17 | 1,764,898 | -0.72(-3.62%) |
Aug 03, 2021 | 19.93 | 20.05 | 18.91 | 19.89 | 2,702,297 | -0.16(-0.80%) |