Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.25 | 27.25 | 26.91 | 27.00 | 4,684,607 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.98 | 27.27 | 6,442,444 | +0.08(+0.28%) |
Oct 27, 2021 | 27.34 | 27.54 | 27.19 | 27.19 | 6,971,946 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.45 | 27.45 | 4,450,215 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,124,498 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.41 | 27.60 | 4,237,768 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,989,357 | -0.43(-1.53%) |
Oct 20, 2021 | 27.70 | 27.86 | 27.57 | 27.85 | 7,511,571 | +0.19(+0.68%) |
Oct 19, 2021 | 27.60 | 27.80 | 27.56 | 27.66 | 7,680,963 | +0.15(+0.56%) |
Oct 18, 2021 | 27.52 | 27.71 | 27.43 | 27.50 | 7,441,440 | +0.06(+0.21%) |
Oct 15, 2021 | 27.56 | 27.59 | 27.42 | 27.45 | 6,567,195 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.43 | 4,731,208 | +0.27(+1.00%) |
Oct 13, 2021 | 26.91 | 27.16 | 26.83 | 27.16 | 10,177,650 | +0.17(+0.65%) |
Oct 12, 2021 | 26.65 | 27.11 | 26.63 | 26.98 | 5,707,506 | +0.32(+1.21%) |
Oct 11, 2021 | 26.92 | 26.95 | 26.47 | 26.66 | 5,611,038 | -0.02(-0.07%) |
Oct 08, 2021 | 26.45 | 26.76 | 26.29 | 26.68 | 10,327,085 | +0.37(+1.40%) |
Oct 07, 2021 | 26.20 | 26.42 | 26.20 | 26.31 | 7,064,411 | +0.16(+0.62%) |
Oct 06, 2021 | 25.74 | 26.17 | 25.59 | 26.15 | 8,583,524 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.27 | 25.86 | 25.91 | 6,367,729 | -0.15(-0.59%) |
Oct 04, 2021 | 25.96 | 26.29 | 25.88 | 26.07 | 6,099,174 | +0.26(+1.00%) |
Oct 01, 2021 | 25.74 | 25.88 | 25.56 | 25.81 | 3,841,143 | +0.14(+0.55%) |
Sep 30, 2021 | 25.78 | 25.91 | 25.60 | 25.67 | 4,262,015 | -0.01(-0.05%) |
Sep 29, 2021 | 25.70 | 25.90 | 25.55 | 25.68 | 4,144,352 | +0.01(+0.05%) |
Sep 28, 2021 | 26.07 | 26.12 | 25.58 | 25.67 | 8,360,817 | -0.38(-1.46%) |
Sep 27, 2021 | 25.93 | 26.16 | 25.85 | 26.05 | 5,290,462 | +0.23(+0.90%) |
Sep 24, 2021 | 25.74 | 25.90 | 25.71 | 25.82 | 2,706,281 | -0.03(-0.12%) |
Sep 23, 2021 | 25.66 | 25.97 | 25.54 | 25.85 | 3,386,991 | +0.36(+1.42%) |
Sep 22, 2021 | 25.51 | 25.71 | 25.38 | 25.49 | 4,635,386 | +0.19(+0.77%) |
Sep 21, 2021 | 25.33 | 25.53 | 25.19 | 25.29 | 5,177,973 | +0.23(+0.90%) |
Sep 20, 2021 | 25.15 | 25.34 | 24.87 | 25.07 | 8,969,813 | -0.50(-1.97%) |
Sep 17, 2021 | 25.74 | 25.83 | 25.51 | 25.57 | 6,772,104 | -0.26(-1.02%) |
Sep 16, 2021 | 25.92 | 25.99 | 25.76 | 25.83 | 3,905,846 | -0.14(-0.52%) |
Sep 15, 2021 | 25.83 | 26.02 | 25.73 | 25.97 | 3,536,319 | +0.30(+1.18%) |
Sep 14, 2021 | 26.04 | 26.07 | 25.63 | 25.67 | 3,578,890 | -0.22(-0.85%) |
Sep 13, 2021 | 25.80 | 26.06 | 25.80 | 25.89 | 4,330,646 | +0.22(+0.85%) |
Sep 10, 2021 | 26.00 | 26.05 | 25.62 | 25.67 | 2,756,225 | -0.18(-0.70%) |
Sep 09, 2021 | 25.99 | 26.10 | 25.81 | 25.85 | 4,678,020 | -0.21(-0.82%) |
Sep 08, 2021 | 25.76 | 26.11 | 25.75 | 26.06 | 6,072,387 | +0.29(+1.13%) |
Sep 07, 2021 | 25.80 | 25.93 | 25.69 | 25.77 | 6,551,397 | -0.05(-0.18%) |
Sep 03, 2021 | 25.71 | 25.84 | 25.61 | 25.82 | 5,990,256 | +0.14(+0.53%) |
Sep 02, 2021 | 25.60 | 25.68 | 25.51 | 25.68 | 4,887,862 | +0.23(+0.89%) |
Sep 01, 2021 | 25.35 | 25.54 | 25.34 | 25.45 | 5,124,322 | +0.10(+0.41%) |
Aug 31, 2021 | 25.40 | 25.42 | 25.02 | 25.35 | 9,347,935 | -0.14(-0.56%) |
Aug 30, 2021 | 25.50 | 25.59 | 25.41 | 25.49 | 6,874,757 | +0.06(+0.23%) |
Aug 27, 2021 | 25.15 | 25.49 | 25.13 | 25.43 | 4,720,250 | +0.34(+1.34%) |
Aug 26, 2021 | 25.16 | 25.30 | 25.03 | 25.10 | 4,940,506 | -0.14(-0.54%) |
Aug 25, 2021 | 25.17 | 25.32 | 25.02 | 25.23 | 3,009,498 | +0.08(+0.33%) |
Aug 24, 2021 | 25.05 | 25.25 | 24.93 | 25.15 | 3,933,569 | +0.17(+0.70%) |
Aug 23, 2021 | 24.73 | 24.99 | 24.66 | 24.98 | 5,754,892 | +0.57(+2.35%) |
Aug 20, 2021 | 23.98 | 24.42 | 23.92 | 24.40 | 5,332,613 | +0.34(+1.42%) |
Aug 19, 2021 | 24.33 | 24.34 | 23.90 | 24.06 | 7,299,915 | -0.56(-2.28%) |
Aug 18, 2021 | 24.96 | 24.98 | 24.62 | 24.62 | 6,307,059 | -0.33(-1.32%) |
Aug 17, 2021 | 25.24 | 25.25 | 24.76 | 24.95 | 7,590,728 | -0.34(-1.33%) |
Aug 16, 2021 | 25.20 | 25.35 | 25.00 | 25.29 | 5,232,158 | +0.01(+0.05%) |
Aug 13, 2021 | 25.22 | 25.39 | 25.06 | 25.27 | 5,588,156 | +0.00(+0.00%) |
Aug 12, 2021 | 25.54 | 25.58 | 25.23 | 25.27 | 10,811,901 | +0.27(+1.06%) |
Aug 11, 2021 | 24.81 | 25.03 | 24.73 | 25.01 | 6,569,611 | +0.31(+1.26%) |
Aug 10, 2021 | 24.47 | 24.74 | 24.43 | 24.70 | 7,031,199 | +0.34(+1.38%) |
Aug 09, 2021 | 24.49 | 24.58 | 24.28 | 24.36 | 11,462,156 | -0.19(-0.76%) |
Aug 06, 2021 | 24.58 | 24.60 | 24.42 | 24.55 | 3,149,360 | +0.02(+0.08%) |
Aug 05, 2021 | 24.46 | 24.62 | 24.44 | 24.53 | 2,815,663 | +0.20(+0.84%) |
Aug 04, 2021 | 24.39 | 24.56 | 24.26 | 24.32 | 4,442,463 | -0.18(-0.73%) |
Aug 03, 2021 | 24.29 | 24.52 | 24.04 | 24.50 | 3,615,476 | +0.25(+1.02%) |