Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.25 | 27.25 | 26.91 | 27.00 | 4,684,239 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.98 | 27.27 | 6,441,937 | +0.08(+0.28%) |
Oct 27, 2021 | 27.34 | 27.54 | 27.19 | 27.19 | 6,971,397 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.45 | 27.46 | 4,449,864 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,123,700 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.41 | 27.60 | 4,237,435 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,988,886 | -0.43(-1.53%) |
Oct 20, 2021 | 27.71 | 27.87 | 27.57 | 27.85 | 7,510,980 | +0.19(+0.68%) |
Oct 19, 2021 | 27.60 | 27.80 | 27.56 | 27.66 | 7,680,358 | +0.15(+0.56%) |
Oct 18, 2021 | 27.53 | 27.71 | 27.43 | 27.51 | 7,440,854 | +0.06(+0.21%) |
Oct 15, 2021 | 27.57 | 27.59 | 27.42 | 27.45 | 6,566,678 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.43 | 4,730,836 | +0.27(+1.00%) |
Oct 13, 2021 | 26.91 | 27.16 | 26.83 | 27.16 | 10,176,849 | +0.17(+0.65%) |
Oct 12, 2021 | 26.66 | 27.11 | 26.63 | 26.98 | 5,707,057 | +0.32(+1.21%) |
Oct 11, 2021 | 26.93 | 26.95 | 26.47 | 26.66 | 5,610,597 | -0.02(-0.07%) |
Oct 08, 2021 | 26.45 | 26.76 | 26.29 | 26.68 | 10,326,272 | +0.37(+1.40%) |
Oct 07, 2021 | 26.20 | 26.42 | 26.20 | 26.31 | 7,063,855 | +0.16(+0.62%) |
Oct 06, 2021 | 25.75 | 26.17 | 25.59 | 26.15 | 8,582,848 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.27 | 25.86 | 25.91 | 6,367,227 | -0.15(-0.59%) |
Oct 04, 2021 | 25.97 | 26.29 | 25.88 | 26.07 | 6,098,694 | +0.26(+1.00%) |
Oct 01, 2021 | 25.74 | 25.88 | 25.56 | 25.81 | 3,840,840 | +0.14(+0.55%) |
Sep 30, 2021 | 25.78 | 25.91 | 25.60 | 25.67 | 4,261,680 | -0.01(-0.05%) |
Sep 29, 2021 | 25.70 | 25.90 | 25.55 | 25.68 | 4,144,026 | +0.01(+0.05%) |
Sep 28, 2021 | 26.08 | 26.12 | 25.59 | 25.67 | 8,360,158 | -0.38(-1.46%) |
Sep 27, 2021 | 25.93 | 26.17 | 25.85 | 26.05 | 5,290,045 | +0.23(+0.90%) |
Sep 24, 2021 | 25.75 | 25.90 | 25.71 | 25.82 | 2,706,068 | -0.03(-0.12%) |
Sep 23, 2021 | 25.66 | 25.97 | 25.55 | 25.85 | 3,386,724 | +0.36(+1.42%) |
Sep 22, 2021 | 25.51 | 25.71 | 25.39 | 25.49 | 4,635,021 | +0.19(+0.76%) |
Sep 21, 2021 | 25.33 | 25.53 | 25.20 | 25.30 | 5,177,566 | +0.23(+0.90%) |
Sep 20, 2021 | 25.15 | 25.35 | 24.87 | 25.07 | 8,969,107 | -0.50(-1.97%) |
Sep 17, 2021 | 25.74 | 25.84 | 25.51 | 25.57 | 6,771,571 | -0.26(-1.02%) |
Sep 16, 2021 | 25.92 | 25.99 | 25.77 | 25.84 | 3,905,538 | -0.14(-0.52%) |
Sep 15, 2021 | 25.84 | 26.02 | 25.73 | 25.97 | 3,536,041 | +0.30(+1.18%) |
Sep 14, 2021 | 26.04 | 26.08 | 25.63 | 25.67 | 3,578,608 | -0.22(-0.85%) |
Sep 13, 2021 | 25.80 | 26.06 | 25.80 | 25.89 | 4,330,305 | +0.22(+0.85%) |
Sep 10, 2021 | 26.00 | 26.05 | 25.62 | 25.67 | 2,756,008 | -0.18(-0.70%) |
Sep 09, 2021 | 25.99 | 26.10 | 25.81 | 25.85 | 4,677,652 | -0.21(-0.82%) |
Sep 08, 2021 | 25.77 | 26.11 | 25.75 | 26.06 | 6,071,909 | +0.29(+1.13%) |
Sep 07, 2021 | 25.80 | 25.93 | 25.69 | 25.77 | 6,550,881 | -0.05(-0.17%) |
Sep 03, 2021 | 25.71 | 25.84 | 25.61 | 25.82 | 5,989,785 | +0.14(+0.53%) |
Sep 02, 2021 | 25.60 | 25.68 | 25.51 | 25.68 | 4,887,477 | +0.23(+0.89%) |
Sep 01, 2021 | 25.35 | 25.55 | 25.35 | 25.46 | 5,123,918 | +0.10(+0.41%) |
Aug 31, 2021 | 25.40 | 25.42 | 25.02 | 25.35 | 9,347,199 | -0.14(-0.56%) |
Aug 30, 2021 | 25.50 | 25.59 | 25.41 | 25.49 | 6,874,216 | +0.06(+0.23%) |
Aug 27, 2021 | 25.15 | 25.49 | 25.13 | 25.44 | 4,719,879 | +0.34(+1.34%) |
Aug 26, 2021 | 25.16 | 25.30 | 25.03 | 25.10 | 4,940,117 | -0.14(-0.54%) |
Aug 25, 2021 | 25.17 | 25.32 | 25.02 | 25.24 | 3,009,261 | +0.08(+0.33%) |
Aug 24, 2021 | 25.06 | 25.25 | 24.93 | 25.15 | 3,933,260 | +0.17(+0.70%) |
Aug 23, 2021 | 24.73 | 24.99 | 24.66 | 24.98 | 5,754,438 | +0.57(+2.35%) |
Aug 20, 2021 | 23.98 | 24.42 | 23.92 | 24.41 | 5,332,193 | +0.34(+1.42%) |
Aug 19, 2021 | 24.33 | 24.35 | 23.90 | 24.06 | 7,299,341 | -0.56(-2.28%) |
Aug 18, 2021 | 24.96 | 24.99 | 24.62 | 24.62 | 6,306,562 | -0.33(-1.32%) |
Aug 17, 2021 | 25.24 | 25.25 | 24.76 | 24.95 | 7,590,130 | -0.34(-1.33%) |
Aug 16, 2021 | 25.20 | 25.35 | 25.00 | 25.29 | 5,231,746 | +0.01(+0.05%) |
Aug 13, 2021 | 25.22 | 25.40 | 25.06 | 25.28 | 5,587,716 | +0.00(+0.00%) |
Aug 12, 2021 | 25.55 | 25.59 | 25.23 | 25.28 | 10,811,050 | +0.27(+1.06%) |
Aug 11, 2021 | 24.81 | 25.03 | 24.73 | 25.01 | 6,569,092 | +0.31(+1.26%) |
Aug 10, 2021 | 24.47 | 24.74 | 24.43 | 24.70 | 7,030,644 | +0.34(+1.38%) |
Aug 09, 2021 | 24.49 | 24.58 | 24.28 | 24.36 | 11,461,252 | -0.19(-0.76%) |
Aug 06, 2021 | 24.58 | 24.60 | 24.42 | 24.55 | 3,149,111 | +0.02(+0.08%) |
Aug 05, 2021 | 24.46 | 24.62 | 24.44 | 24.53 | 2,815,441 | +0.20(+0.84%) |
Aug 04, 2021 | 24.39 | 24.56 | 24.26 | 24.33 | 4,442,113 | -0.18(-0.73%) |
Aug 03, 2021 | 24.29 | 24.53 | 24.04 | 24.51 | 3,615,191 | +0.25(+1.02%) |