Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.47 | 24.87 | 24.95 | 2,791,366 | -0.52(-2.04%) | |
Oct 28, 2021 | 25.38 | 25.86 | 25.36 | 25.47 | 2,196,172 | +0.17(+0.66%) |
Oct 27, 2021 | 25.84 | 25.92 | 25.22 | 25.30 | 2,393,930 | -0.53(-2.05%) |
Oct 26, 2021 | 26.23 | 25.83 | 25.83 | 2,805,118 | -0.31(-1.20%) | |
Oct 25, 2021 | 26.14 | 26.33 | 25.98 | 26.15 | 2,372,360 | +0.00(+0.00%) |
Oct 22, 2021 | 25.79 | 26.16 | 26.15 | 2,315,578 | +0.37(+1.45%) | |
Oct 21, 2021 | 25.64 | 25.79 | 25.49 | 25.77 | 1,791,307 | +0.16(+0.61%) |
Oct 20, 2021 | 25.43 | 25.66 | 25.18 | 25.62 | 1,899,327 | +0.30(+1.20%) |
Oct 19, 2021 | 25.29 | 25.37 | 25.11 | 25.31 | 1,949,825 | +0.10(+0.39%) |
Oct 18, 2021 | 24.67 | 25.27 | 24.66 | 25.21 | 2,639,602 | +0.41(+1.66%) |
Oct 15, 2021 | 24.89 | 25.05 | 24.70 | 24.80 | 2,044,349 | +0.01(+0.04%) |
Oct 14, 2021 | 24.85 | 25.00 | 24.59 | 24.79 | 3,058,092 | +0.21(+0.84%) |
Oct 13, 2021 | 24.84 | 25.10 | 24.57 | 24.59 | 3,985,850 | -0.29(-1.18%) |
Oct 12, 2021 | 25.26 | 25.26 | 24.72 | 24.88 | 3,334,511 | -0.21(-0.82%) |
Oct 11, 2021 | 25.25 | 25.53 | 25.07 | 25.09 | 1,919,159 | -0.08(-0.31%) |
Oct 08, 2021 | 25.30 | 25.44 | 25.10 | 25.17 | 1,945,100 | -0.06(-0.23%) |
Oct 07, 2021 | 24.93 | 25.24 | 24.91 | 25.22 | 2,195,272 | +0.47(+1.90%) |
Oct 06, 2021 | 24.65 | 24.82 | 24.41 | 24.75 | 2,205,204 | +0.00(+0.00%) |
Oct 05, 2021 | 24.59 | 24.93 | 24.46 | 24.75 | 2,972,746 | +0.21(+0.84%) |
Oct 04, 2021 | 24.96 | 24.97 | 24.31 | 24.55 | 4,202,195 | -0.51(-2.03%) |
Oct 01, 2021 | 24.97 | 25.25 | 24.72 | 25.06 | 2,247,398 | +0.25(+1.03%) |
Sep 30, 2021 | 25.13 | 25.17 | 24.74 | 24.80 | 2,823,662 | -0.24(-0.98%) |
Sep 29, 2021 | 25.18 | 25.38 | 24.91 | 25.05 | 1,809,418 | -0.09(-0.35%) |
Sep 28, 2021 | 25.24 | 25.37 | 25.01 | 25.14 | 2,197,071 | -0.18(-0.70%) |
Sep 27, 2021 | 25.25 | 25.42 | 24.98 | 25.31 | 1,950,469 | +0.00(+0.00%) |
Sep 24, 2021 | 25.00 | 25.39 | 24.90 | 25.31 | 2,886,989 | +0.07(+0.27%) |
Sep 23, 2021 | 24.46 | 25.30 | 24.41 | 25.24 | 4,044,043 | +0.79(+3.25%) |
Sep 22, 2021 | 24.51 | 24.74 | 24.26 | 24.45 | 3,129,804 | -0.04(-0.16%) |
Sep 21, 2021 | 24.89 | 24.98 | 24.46 | 24.49 | 3,241,674 | -0.25(-0.99%) |
Sep 20, 2021 | 24.85 | 25.33 | 24.53 | 24.73 | 5,662,953 | -0.45(-1.79%) |
Sep 17, 2021 | 25.28 | 25.44 | 25.14 | 25.18 | 5,443,081 | -0.23(-0.89%) |
Sep 16, 2021 | 25.60 | 25.78 | 25.37 | 25.41 | 3,249,139 | -0.32(-1.26%) |
Sep 15, 2021 | 25.69 | 25.69 | 25.53 | 25.73 | 2,941,028 | +0.07(+0.27%) |
Sep 14, 2021 | 26.10 | 26.10 | 25.58 | 25.67 | 3,723,731 | -0.42(-1.62%) |
Sep 13, 2021 | 26.92 | 26.92 | 25.99 | 26.09 | 4,482,522 | -0.64(-2.38%) |
Sep 10, 2021 | 26.84 | 26.93 | 26.57 | 26.72 | 4,624,693 | -0.12(-0.44%) |
Sep 09, 2021 | 26.98 | 27.70 | 26.71 | 26.84 | 8,232,875 | -0.04(-0.15%) |
Sep 08, 2021 | 26.51 | 26.98 | 26.40 | 26.88 | 7,654,080 | +0.29(+1.11%) |
Sep 07, 2021 | 26.75 | 26.81 | 26.36 | 26.59 | 3,871,581 | -0.16(-0.59%) |
Sep 03, 2021 | 26.57 | 26.92 | 26.48 | 26.74 | 3,312,560 | +0.13(+0.48%) |
Sep 02, 2021 | 26.19 | 26.63 | 26.06 | 26.62 | 4,007,089 | +0.39(+1.50%) |
Sep 01, 2021 | 26.13 | 26.28 | 25.79 | 26.22 | 3,313,239 | +0.19(+0.72%) |
Aug 31, 2021 | 26.35 | 26.39 | 25.96 | 26.04 | 5,053,076 | -0.23(-0.86%) |
Aug 30, 2021 | 26.34 | 26.36 | 26.09 | 26.26 | 1,948,008 | +0.01(+0.04%) |
Aug 27, 2021 | 26.28 | 26.32 | 25.91 | 26.25 | 2,827,638 | +0.07(+0.26%) |
Aug 26, 2021 | 26.12 | 26.47 | 25.99 | 26.18 | 4,140,545 | +0.01(+0.04%) |
Aug 25, 2021 | 26.24 | 26.43 | 25.81 | 26.18 | 4,556,130 | +0.25(+0.95%) |
Aug 24, 2021 | 25.46 | 25.97 | 25.36 | 25.93 | 5,526,550 | +0.47(+1.85%) |
Aug 23, 2021 | 25.14 | 25.65 | 25.14 | 25.46 | 4,769,722 | +0.22(+0.85%) |
Aug 20, 2021 | 25.12 | 25.33 | 25.01 | 25.24 | 5,887,361 | +0.04(+0.18%) |
Aug 19, 2021 | 25.07 | 25.39 | 24.90 | 25.20 | 3,658,579 | +0.12(+0.47%) |
Aug 18, 2021 | 25.17 | 25.26 | 25.01 | 25.08 | 5,258,064 | -0.24(-0.96%) |
Aug 17, 2021 | 25.08 | 25.40 | 24.98 | 25.33 | 3,739,110 | +0.08(+0.31%) |
Aug 16, 2021 | 25.59 | 25.70 | 25.18 | 25.25 | 4,348,638 | -0.40(-1.56%) |
Aug 13, 2021 | 25.45 | 25.78 | 25.30 | 25.65 | 4,589,685 | +0.20(+0.77%) |
Aug 12, 2021 | 25.33 | 26.07 | 25.28 | 25.45 | 9,268,452 | -0.16(-0.61%) |
Aug 11, 2021 | 24.94 | 25.93 | 24.88 | 25.61 | 14,886,697 | +2.04(+8.65%) |
Aug 10, 2021 | 23.41 | 23.75 | 23.23 | 23.57 | 3,607,748 | +0.27(+1.17%) |
Aug 09, 2021 | 23.40 | 23.69 | 23.21 | 23.30 | 3,524,075 | -0.11(-0.46%) |
Aug 06, 2021 | 23.31 | 23.64 | 23.24 | 23.40 | 3,310,452 | +0.00(+0.00%) |
Aug 05, 2021 | 23.72 | 23.82 | 23.09 | 23.40 | 6,347,376 | -0.22(-0.95%) |
Aug 04, 2021 | 23.93 | 23.93 | 23.42 | 23.63 | 4,369,355 | -0.27(-1.14%) |
Aug 03, 2021 | 24.04 | 24.34 | 23.80 | 23.90 | 3,266,734 | -0.10(-0.41%) |