Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.20 | 21.26 | 21.10 | 21.22 | 5,971,216 | -0.27(-1.24%) |
Oct 28, 2021 | 21.54 | 21.63 | 21.41 | 21.49 | 7,266,941 | +0.01(+0.04%) |
Oct 27, 2021 | 21.82 | 21.82 | 21.48 | 21.48 | 18,355,132 | -0.13(-0.62%) |
Oct 26, 2021 | 21.81 | 21.61 | 6,135,501 | -0.04(-0.17%) | ||
Oct 25, 2021 | 21.59 | 21.70 | 21.46 | 21.65 | 11,499,384 | -0.08(-0.35%) |
Oct 22, 2021 | 21.76 | 21.92 | 21.73 | 21.73 | 8,151,568 | -0.38(-1.71%) |
Oct 21, 2021 | 22.20 | 22.25 | 22.03 | 22.10 | 6,613,414 | -0.68(-2.98%) |
Oct 20, 2021 | 22.60 | 22.84 | 22.51 | 22.78 | 8,932,868 | -0.09(-0.37%) |
Oct 19, 2021 | 22.71 | 22.93 | 22.60 | 22.87 | 8,218,246 | +0.42(+1.85%) |
Oct 18, 2021 | 22.26 | 22.46 | 22.18 | 22.45 | 13,363,334 | +0.38(+1.71%) |
Oct 15, 2021 | 21.62 | 22.09 | 21.49 | 22.08 | 23,760,288 | +0.63(+2.95%) |
Oct 14, 2021 | 21.41 | 21.47 | 20.99 | 21.44 | 12,013,953 | +0.06(+0.27%) |
Oct 13, 2021 | 21.60 | 21.71 | 21.26 | 21.39 | 13,872,919 | +0.73(+3.52%) |
Oct 12, 2021 | 20.82 | 20.84 | 20.64 | 20.66 | 14,875,276 | +0.06(+0.28%) |
Oct 11, 2021 | 20.80 | 20.84 | 20.59 | 20.60 | 12,573,699 | -0.10(-0.50%) |
Oct 08, 2021 | 21.63 | 21.72 | 20.52 | 20.71 | 16,670,000 | -0.79(-3.69%) |
Oct 07, 2021 | 21.39 | 21.56 | 21.30 | 21.50 | 10,154,310 | +0.30(+1.43%) |
Oct 06, 2021 | 21.08 | 21.25 | 20.91 | 21.20 | 7,555,986 | -0.28(-1.32%) |
Oct 05, 2021 | 21.05 | 21.51 | 21.05 | 21.48 | 10,060,033 | +0.57(+2.71%) |
Oct 04, 2021 | 21.05 | 21.10 | 20.80 | 20.91 | 9,165,560 | -0.17(-0.81%) |
Oct 01, 2021 | 21.09 | 21.15 | 20.83 | 21.08 | 7,620,204 | +0.08(+0.36%) |
Sep 30, 2021 | 21.16 | 21.25 | 20.99 | 21.01 | 7,776,675 | -0.22(-1.02%) |
Sep 29, 2021 | 21.09 | 21.32 | 20.96 | 21.23 | 10,222,579 | +0.37(+1.77%) |
Sep 28, 2021 | 21.24 | 21.24 | 20.84 | 20.86 | 9,026,007 | -0.76(-3.54%) |
Sep 27, 2021 | 21.93 | 21.93 | 21.59 | 21.62 | 7,899,442 | -0.74(-3.29%) |
Sep 24, 2021 | 22.38 | 22.47 | 22.26 | 22.36 | 5,777,484 | -0.05(-0.21%) |
Sep 23, 2021 | 22.36 | 22.46 | 22.28 | 22.41 | 5,638,285 | +0.43(+1.98%) |
Sep 22, 2021 | 21.83 | 22.08 | 21.78 | 21.97 | 7,004,498 | +0.14(+0.65%) |
Sep 21, 2021 | 21.84 | 21.93 | 21.81 | 21.83 | 5,067,755 | +0.34(+1.58%) |
Sep 20, 2021 | 21.48 | 21.67 | 21.31 | 21.49 | 7,571,083 | -0.09(-0.39%) |
Sep 17, 2021 | 21.67 | 21.69 | 21.45 | 21.58 | 8,547,120 | -0.23(-1.04%) |
Sep 16, 2021 | 22.05 | 22.05 | 21.69 | 21.80 | 6,941,200 | -0.26(-1.20%) |
Sep 15, 2021 | 22.03 | 22.08 | 21.92 | 22.07 | 5,121,139 | +0.34(+1.56%) |
Sep 14, 2021 | 21.75 | 21.85 | 21.68 | 21.73 | 4,204,841 | +0.05(+0.22%) |
Sep 13, 2021 | 21.78 | 21.88 | 21.55 | 21.68 | 6,219,710 | -0.03(-0.13%) |
Sep 10, 2021 | 21.78 | 21.82 | 21.66 | 21.71 | 4,449,512 | +0.06(+0.26%) |
Sep 09, 2021 | 21.97 | 21.98 | 21.63 | 21.65 | 8,787,899 | -0.25(-1.12%) |
Sep 08, 2021 | 22.04 | 22.10 | 21.83 | 21.90 | 4,608,725 | -0.23(-1.02%) |
Sep 07, 2021 | 22.64 | 22.73 | 22.09 | 22.12 | 8,922,881 | -0.57(-2.50%) |
Sep 03, 2021 | 22.53 | 22.74 | 22.46 | 22.69 | 4,004,729 | +0.31(+1.39%) |
Sep 02, 2021 | 22.26 | 22.38 | 22.10 | 22.38 | 6,561,243 | +0.14(+0.64%) |
Sep 01, 2021 | 22.28 | 22.37 | 22.19 | 22.24 | 9,922,226 | -0.25(-1.13%) |
Aug 31, 2021 | 22.59 | 22.66 | 22.47 | 22.49 | 5,760,710 | +0.09(+0.42%) |
Aug 30, 2021 | 22.40 | 22.51 | 22.35 | 22.40 | 3,613,524 | -0.01(-0.04%) |
Aug 27, 2021 | 22.43 | 22.56 | 22.38 | 22.41 | 4,888,900 | +0.07(+0.30%) |
Aug 26, 2021 | 22.54 | 22.56 | 22.32 | 22.34 | 4,387,428 | -0.30(-1.33%) |
Aug 25, 2021 | 22.56 | 22.72 | 22.43 | 22.64 | 4,366,466 | +0.09(+0.42%) |
Aug 24, 2021 | 22.60 | 22.68 | 22.41 | 22.55 | 6,806,855 | -0.21(-0.91%) |
Aug 23, 2021 | 22.63 | 22.79 | 22.56 | 22.76 | 4,795,432 | +0.21(+0.92%) |
Aug 20, 2021 | 22.28 | 22.58 | 22.26 | 22.55 | 3,573,191 | +0.31(+1.40%) |
Aug 19, 2021 | 22.01 | 22.36 | 21.93 | 22.24 | 5,201,520 | +0.07(+0.30%) |
Aug 18, 2021 | 22.20 | 22.54 | 22.16 | 22.17 | 6,286,343 | -0.08(-0.34%) |
Aug 17, 2021 | 22.29 | 22.43 | 22.08 | 22.25 | 5,109,843 | +0.15(+0.68%) |
Aug 16, 2021 | 22.24 | 22.29 | 22.02 | 22.09 | 3,850,148 | -0.22(-0.97%) |
Aug 13, 2021 | 22.09 | 22.41 | 22.07 | 22.31 | 3,904,251 | +0.29(+1.33%) |
Aug 12, 2021 | 21.81 | 22.14 | 21.76 | 22.02 | 4,392,936 | +0.31(+1.43%) |
Aug 11, 2021 | 21.57 | 21.71 | 21.55 | 21.71 | 3,026,424 | +0.20(+0.92%) |
Aug 10, 2021 | 21.69 | 21.79 | 21.47 | 21.51 | 5,077,336 | -0.09(-0.44%) |
Aug 09, 2021 | 21.50 | 21.65 | 21.49 | 21.60 | 5,208,252 | +0.07(+0.31%) |
Aug 06, 2021 | 21.22 | 21.54 | 21.18 | 21.54 | 4,307,439 | +0.22(+1.02%) |
Aug 05, 2021 | 21.47 | 21.52 | 21.27 | 21.32 | 5,563,733 | -0.06(-0.27%) |
Aug 04, 2021 | 21.42 | 21.48 | 21.26 | 21.38 | 5,999,881 | -0.23(-1.05%) |
Aug 03, 2021 | 21.27 | 21.65 | 21.27 | 21.60 | 6,997,686 | +0.58(+2.74%) |