Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.69 | 27.99 | 27.30 | 27.54 | 5,002,091 | -0.17(-0.61%) |
Oct 28, 2021 | 27.79 | 28.28 | 27.32 | 27.71 | 5,456,115 | -0.11(-0.40%) |
Oct 27, 2021 | 26.51 | 28.07 | 26.12 | 27.82 | 10,877,103 | +2.17(+8.48%) |
Oct 26, 2021 | 25.87 | 25.53 | 25.65 | 4,438,822 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.21 | 26.30 | 25.73 | 25.79 | 3,835,987 | -0.48(-1.81%) |
Oct 22, 2021 | 26.50 | 26.58 | 26.18 | 26.26 | 2,607,237 | -0.26(-0.99%) |
Oct 21, 2021 | 26.52 | 26.61 | 26.29 | 26.52 | 1,962,938 | -0.11(-0.42%) |
Oct 20, 2021 | 26.49 | 26.78 | 26.49 | 26.63 | 2,210,378 | +0.25(+0.95%) |
Oct 19, 2021 | 26.53 | 26.55 | 26.12 | 26.38 | 1,986,967 | -0.12(-0.46%) |
Oct 18, 2021 | 26.58 | 26.77 | 26.38 | 26.50 | 1,776,416 | -0.18(-0.66%) |
Oct 15, 2021 | 27.15 | 27.23 | 26.56 | 26.68 | 3,200,081 | -0.33(-1.21%) |
Oct 14, 2021 | 26.63 | 27.12 | 26.56 | 27.01 | 1,736,134 | +0.62(+2.33%) |
Oct 13, 2021 | 26.42 | 26.67 | 26.34 | 26.39 | 2,117,285 | -0.06(-0.21%) |
Oct 12, 2021 | 26.77 | 26.79 | 26.33 | 26.45 | 1,919,365 | -0.27(-1.01%) |
Oct 11, 2021 | 26.84 | 26.92 | 26.68 | 26.72 | 1,443,794 | -0.05(-0.17%) |
Oct 08, 2021 | 26.71 | 26.82 | 26.54 | 26.77 | 1,580,905 | +0.06(+0.21%) |
Oct 07, 2021 | 26.53 | 26.97 | 26.46 | 26.71 | 2,461,553 | +0.51(+1.96%) |
Oct 06, 2021 | 25.95 | 26.21 | 25.62 | 26.20 | 2,566,003 | +0.06(+0.21%) |
Oct 05, 2021 | 26.01 | 26.34 | 25.83 | 26.14 | 2,293,717 | +0.21(+0.83%) |
Oct 04, 2021 | 26.07 | 26.20 | 25.86 | 25.93 | 2,741,083 | -0.20(-0.75%) |
Oct 01, 2021 | 25.81 | 26.28 | 25.61 | 26.12 | 2,221,665 | +0.45(+1.74%) |
Sep 30, 2021 | 26.61 | 26.64 | 25.67 | 25.67 | 3,254,197 | -0.78(-2.96%) |
Sep 29, 2021 | 26.45 | 26.67 | 26.34 | 26.46 | 2,682,323 | +0.09(+0.35%) |
Sep 28, 2021 | 26.69 | 26.79 | 26.31 | 26.36 | 2,096,958 | -0.37(-1.40%) |
Sep 27, 2021 | 26.67 | 26.91 | 26.59 | 26.74 | 1,555,271 | +0.12(+0.46%) |
Sep 24, 2021 | 26.17 | 26.64 | 26.12 | 26.62 | 1,598,268 | +0.35(+1.31%) |
Sep 23, 2021 | 26.00 | 26.50 | 25.93 | 26.27 | 1,982,067 | +0.36(+1.40%) |
Sep 22, 2021 | 25.74 | 26.18 | 25.66 | 25.91 | 2,626,114 | +0.34(+1.31%) |
Sep 21, 2021 | 25.91 | 25.94 | 25.54 | 25.57 | 1,751,400 | -0.13(-0.51%) |
Sep 20, 2021 | 25.60 | 25.92 | 25.44 | 25.70 | 2,469,287 | -0.33(-1.25%) |
Sep 17, 2021 | 26.06 | 26.26 | 25.86 | 26.03 | 6,588,832 | -0.14(-0.54%) |
Sep 16, 2021 | 26.28 | 26.38 | 25.98 | 26.17 | 3,154,708 | +0.00(+0.00%) |
Sep 15, 2021 | 26.05 | 26.39 | 25.79 | 26.17 | 4,677,271 | +0.06(+0.21%) |
Sep 14, 2021 | 26.39 | 26.48 | 26.01 | 26.11 | 2,083,783 | -0.23(-0.89%) |
Sep 13, 2021 | 26.13 | 26.36 | 26.01 | 26.35 | 2,329,654 | +0.38(+1.47%) |
Sep 10, 2021 | 26.34 | 26.42 | 25.92 | 25.96 | 2,702,898 | -0.29(-1.10%) |
Sep 09, 2021 | 26.38 | 26.51 | 26.20 | 26.25 | 2,770,760 | -0.12(-0.46%) |
Sep 08, 2021 | 26.33 | 26.60 | 26.21 | 26.37 | 3,601,923 | -0.02(-0.07%) |
Sep 07, 2021 | 26.96 | 27.03 | 26.33 | 26.39 | 2,562,278 | -0.64(-2.38%) |
Sep 03, 2021 | 27.38 | 27.46 | 27.04 | 27.04 | 1,828,174 | -0.36(-1.33%) |
Sep 02, 2021 | 27.10 | 27.41 | 27.05 | 27.40 | 1,511,096 | +0.28(+1.03%) |
Sep 01, 2021 | 27.13 | 27.30 | 26.77 | 27.12 | 4,149,932 | +0.08(+0.31%) |
Aug 31, 2021 | 27.28 | 27.34 | 26.99 | 27.04 | 3,767,551 | -0.24(-0.89%) |
Aug 30, 2021 | 27.38 | 27.56 | 27.27 | 27.28 | 2,092,849 | -0.05(-0.17%) |
Aug 27, 2021 | 27.30 | 27.51 | 27.19 | 27.32 | 2,159,915 | +0.08(+0.31%) |
Aug 26, 2021 | 27.34 | 27.40 | 27.18 | 27.24 | 1,295,681 | -0.07(-0.27%) |
Aug 25, 2021 | 27.33 | 27.58 | 27.29 | 27.32 | 1,692,808 | +0.05(+0.17%) |
Aug 24, 2021 | 27.21 | 27.32 | 27.06 | 27.27 | 1,579,714 | +0.19(+0.72%) |
Aug 23, 2021 | 27.06 | 27.24 | 27.00 | 27.07 | 2,007,917 | +0.14(+0.52%) |
Aug 20, 2021 | 26.82 | 26.99 | 26.64 | 26.94 | 2,817,152 | +0.05(+0.17%) |
Aug 19, 2021 | 26.50 | 27.49 | 26.40 | 26.89 | 6,277,187 | +0.18(+0.66%) |
Aug 18, 2021 | 26.26 | 27.27 | 26.12 | 26.71 | 7,439,895 | +0.40(+1.51%) |
Aug 17, 2021 | 26.46 | 26.52 | 26.12 | 26.31 | 1,831,095 | -0.25(-0.94%) |
Aug 16, 2021 | 26.69 | 26.84 | 26.39 | 26.56 | 2,991,818 | -0.20(-0.76%) |
Aug 13, 2021 | 26.48 | 26.79 | 26.40 | 26.77 | 1,893,269 | +0.36(+1.37%) |
Aug 12, 2021 | 26.35 | 26.42 | 26.17 | 26.41 | 1,800,343 | +0.09(+0.35%) |
Aug 11, 2021 | 26.22 | 26.45 | 25.98 | 26.31 | 1,489,028 | +0.17(+0.64%) |
Aug 10, 2021 | 26.16 | 26.28 | 26.05 | 26.15 | 1,647,585 | +0.00(+0.00%) |
Aug 09, 2021 | 26.31 | 26.38 | 26.08 | 26.15 | 2,063,335 | -0.16(-0.60%) |
Aug 06, 2021 | 26.22 | 26.59 | 26.21 | 26.31 | 3,502,241 | +0.16(+0.60%) |
Aug 05, 2021 | 26.57 | 26.64 | 26.08 | 26.15 | 2,358,782 | -0.31(-1.16%) |
Aug 04, 2021 | 26.87 | 26.89 | 26.41 | 26.45 | 3,408,712 | -0.46(-1.72%) |
Aug 03, 2021 | 26.05 | 26.96 | 25.94 | 26.92 | 5,717,928 | +0.96(+3.71%) |