Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.81 | 26.23 | 25.36 | 25.65 | 2,167,921 | -0.36(-1.37%) |
Oct 28, 2021 | 25.64 | 26.15 | 25.64 | 26.01 | 1,378,797 | +0.42(+1.65%) |
Oct 27, 2021 | 26.37 | 26.29 | 25.56 | 25.59 | 1,669,466 | -0.92(-3.45%) |
Oct 26, 2021 | 27.09 | 26.51 | 1,857,166 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.07 | 27.37 | 26.89 | 26.95 | 1,819,496 | +0.22(+0.82%) |
Oct 22, 2021 | 27.10 | 27.49 | 26.70 | 26.73 | 1,421,920 | -0.31(-1.15%) |
Oct 21, 2021 | 27.81 | 27.81 | 26.58 | 27.04 | 1,913,950 | -0.99(-3.53%) |
Oct 20, 2021 | 27.81 | 28.21 | 27.70 | 28.03 | 1,137,935 | +0.07(+0.26%) |
Oct 19, 2021 | 28.19 | 28.24 | 27.83 | 27.95 | 914,262 | -0.10(-0.36%) |
Oct 18, 2021 | 27.90 | 28.16 | 27.77 | 28.05 | 1,134,726 | -0.23(-0.81%) |
Oct 15, 2021 | 28.54 | 28.80 | 28.23 | 28.28 | 1,077,433 | -0.05(-0.19%) |
Oct 14, 2021 | 27.92 | 28.42 | 27.81 | 28.34 | 819,091 | +0.83(+3.03%) |
Oct 13, 2021 | 28.16 | 28.30 | 27.32 | 27.50 | 854,747 | -0.80(-2.81%) |
Oct 12, 2021 | 28.70 | 28.82 | 28.03 | 28.30 | 1,062,905 | -0.42(-1.47%) |
Oct 11, 2021 | 28.65 | 29.44 | 28.62 | 28.72 | 835,990 | +0.21(+0.74%) |
Oct 08, 2021 | 28.04 | 28.60 | 27.93 | 28.51 | 1,198,937 | +0.62(+2.23%) |
Oct 07, 2021 | 27.82 | 28.26 | 27.64 | 27.89 | 1,020,501 | +0.51(+1.87%) |
Oct 06, 2021 | 27.35 | 27.76 | 26.72 | 27.38 | 1,470,545 | -0.45(-1.61%) |
Oct 05, 2021 | 27.17 | 27.99 | 26.96 | 27.82 | 2,094,873 | +0.84(+3.12%) |
Oct 04, 2021 | 27.41 | 27.91 | 26.97 | 26.98 | 1,976,649 | -0.41(-1.50%) |
Oct 01, 2021 | 26.82 | 27.81 | 26.68 | 27.39 | 2,106,164 | +0.79(+2.96%) |
Sep 30, 2021 | 27.03 | 28.03 | 26.61 | 26.61 | 2,617,309 | -0.22(-0.82%) |
Sep 29, 2021 | 26.84 | 27.05 | 26.55 | 26.83 | 2,020,831 | +0.03(+0.10%) |
Sep 28, 2021 | 27.38 | 27.81 | 26.76 | 26.80 | 1,695,183 | -0.56(-2.04%) |
Sep 27, 2021 | 25.15 | 27.68 | 25.13 | 27.36 | 4,184,627 | +2.34(+9.37%) |
Sep 24, 2021 | 24.83 | 25.20 | 24.67 | 25.01 | 2,741,658 | -0.03(-0.11%) |
Sep 23, 2021 | 25.23 | 25.59 | 25.03 | 25.04 | 3,748,926 | +0.17(+0.70%) |
Sep 22, 2021 | 25.17 | 25.86 | 24.84 | 24.87 | 4,022,646 | +0.14(+0.56%) |
Sep 21, 2021 | 25.84 | 25.99 | 24.27 | 24.73 | 3,187,460 | -0.92(-3.60%) |
Sep 20, 2021 | 25.67 | 26.39 | 25.01 | 25.65 | 2,924,772 | -1.58(-5.82%) |
Sep 17, 2021 | 27.78 | 28.05 | 27.06 | 27.24 | 3,406,761 | -0.90(-3.19%) |
Sep 16, 2021 | 28.82 | 28.98 | 28.11 | 28.14 | 1,043,119 | -0.76(-2.63%) |
Sep 15, 2021 | 28.51 | 29.00 | 28.41 | 28.90 | 1,167,618 | +0.51(+1.81%) |
Sep 14, 2021 | 29.17 | 29.17 | 28.30 | 28.38 | 983,272 | -0.56(-1.93%) |
Sep 13, 2021 | 28.99 | 29.61 | 28.31 | 28.94 | 2,534,159 | +0.41(+1.44%) |
Sep 10, 2021 | 29.37 | 29.55 | 28.49 | 28.53 | 1,020,358 | -0.41(-1.42%) |
Sep 09, 2021 | 28.47 | 29.34 | 28.27 | 28.94 | 989,977 | +0.41(+1.44%) |
Sep 08, 2021 | 30.11 | 30.12 | 28.48 | 28.53 | 1,237,825 | -1.50(-5.00%) |
Sep 07, 2021 | 30.20 | 30.42 | 30.01 | 30.03 | 1,176,222 | -0.52(-1.71%) |
Sep 03, 2021 | 30.79 | 31.25 | 30.36 | 30.55 | 664,439 | -0.30(-0.98%) |
Sep 02, 2021 | 30.68 | 31.19 | 30.49 | 30.85 | 986,609 | +0.21(+0.69%) |
Sep 01, 2021 | 30.68 | 30.75 | 29.98 | 30.64 | 1,018,380 | -0.04(-0.12%) |
Aug 31, 2021 | 30.93 | 31.01 | 30.31 | 30.68 | 1,046,742 | -0.44(-1.41%) |
Aug 30, 2021 | 31.96 | 32.04 | 31.09 | 31.12 | 855,035 | -0.68(-2.13%) |
Aug 27, 2021 | 31.30 | 32.16 | 31.05 | 31.80 | 1,312,432 | +0.81(+2.63%) |
Aug 26, 2021 | 31.30 | 31.54 | 30.92 | 30.98 | 677,146 | -0.32(-1.02%) |
Aug 25, 2021 | 30.66 | 31.62 | 30.47 | 31.30 | 744,250 | +0.57(+1.85%) |
Aug 24, 2021 | 30.13 | 31.06 | 30.13 | 30.74 | 703,295 | +0.93(+3.13%) |
Aug 23, 2021 | 29.27 | 30.19 | 28.94 | 29.80 | 1,039,871 | +1.13(+3.93%) |
Aug 20, 2021 | 28.67 | 29.07 | 28.38 | 28.68 | 1,319,944 | -0.06(-0.22%) |
Aug 19, 2021 | 29.55 | 29.86 | 28.68 | 28.74 | 1,052,683 | -1.49(-4.94%) |
Aug 18, 2021 | 30.59 | 30.84 | 30.21 | 30.23 | 563,809 | -0.60(-1.96%) |
Aug 17, 2021 | 30.62 | 31.04 | 30.23 | 30.84 | 561,501 | -0.18(-0.59%) |
Aug 16, 2021 | 30.98 | 31.15 | 30.22 | 31.02 | 946,992 | -0.56(-1.77%) |
Aug 13, 2021 | 31.27 | 31.77 | 31.27 | 31.58 | 540,392 | +0.27(+0.88%) |
Aug 12, 2021 | 31.63 | 31.90 | 30.80 | 31.30 | 627,700 | -0.33(-1.03%) |
Aug 11, 2021 | 31.22 | 31.69 | 30.71 | 31.63 | 757,995 | +0.77(+2.50%) |
Aug 10, 2021 | 30.50 | 31.05 | 30.49 | 30.86 | 963,562 | +0.25(+0.80%) |
Aug 09, 2021 | 30.35 | 30.85 | 29.99 | 30.61 | 650,529 | +0.03(+0.09%) |
Aug 06, 2021 | 30.59 | 30.79 | 30.19 | 30.59 | 566,594 | +0.60(+2.00%) |
Aug 05, 2021 | 29.97 | 30.52 | 29.96 | 29.99 | 924,599 | +0.27(+0.92%) |
Aug 04, 2021 | 30.92 | 31.08 | 29.70 | 29.71 | 1,012,012 | -1.33(-4.28%) |
Aug 03, 2021 | 31.14 | 31.22 | 29.89 | 31.04 | 1,616,023 | +0.58(+1.91%) |