Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.24 | 27.24 | 26.90 | 26.99 | 4,685,104 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.97 | 27.26 | 6,443,127 | +0.08(+0.28%) |
Oct 27, 2021 | 27.33 | 27.54 | 27.19 | 27.19 | 6,972,685 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.44 | 27.45 | 4,450,687 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,125,571 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.40 | 27.60 | 4,238,217 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,989,992 | -0.43(-1.53%) |
Oct 20, 2021 | 27.70 | 27.86 | 27.57 | 27.84 | 7,512,368 | +0.19(+0.68%) |
Oct 19, 2021 | 27.59 | 27.79 | 27.56 | 27.66 | 7,681,778 | +0.15(+0.56%) |
Oct 18, 2021 | 27.52 | 27.71 | 27.42 | 27.50 | 7,442,228 | +0.06(+0.21%) |
Oct 15, 2021 | 27.56 | 27.59 | 27.41 | 27.44 | 6,567,891 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.42 | 4,731,710 | +0.27(+1.00%) |
Oct 13, 2021 | 26.90 | 27.15 | 26.82 | 27.15 | 10,178,729 | +0.17(+0.65%) |
Oct 12, 2021 | 26.65 | 27.10 | 26.63 | 26.98 | 5,708,111 | +0.32(+1.21%) |
Oct 11, 2021 | 26.92 | 26.95 | 26.46 | 26.66 | 5,611,633 | -0.02(-0.07%) |
Oct 08, 2021 | 26.44 | 26.75 | 26.29 | 26.68 | 10,328,180 | +0.37(+1.40%) |
Oct 07, 2021 | 26.19 | 26.41 | 26.19 | 26.31 | 7,065,160 | +0.16(+0.62%) |
Oct 06, 2021 | 25.74 | 26.17 | 25.59 | 26.15 | 8,584,434 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.26 | 25.85 | 25.91 | 6,368,404 | -0.15(-0.59%) |
Oct 04, 2021 | 25.96 | 26.29 | 25.88 | 26.06 | 6,099,821 | +0.26(+1.00%) |
Oct 01, 2021 | 25.74 | 25.87 | 25.55 | 25.81 | 3,841,550 | +0.14(+0.55%) |
Sep 30, 2021 | 25.77 | 25.90 | 25.60 | 25.66 | 4,262,467 | -0.01(-0.05%) |
Sep 29, 2021 | 25.70 | 25.90 | 25.55 | 25.68 | 4,144,792 | +0.01(+0.05%) |
Sep 28, 2021 | 26.07 | 26.12 | 25.58 | 25.66 | 8,361,703 | -0.38(-1.46%) |
Sep 27, 2021 | 25.92 | 26.16 | 25.84 | 26.04 | 5,291,023 | +0.23(+0.90%) |
Sep 24, 2021 | 25.74 | 25.90 | 25.71 | 25.81 | 2,706,568 | -0.03(-0.12%) |
Sep 23, 2021 | 25.66 | 25.97 | 25.54 | 25.84 | 3,387,350 | +0.36(+1.42%) |
Sep 22, 2021 | 25.51 | 25.70 | 25.38 | 25.48 | 4,635,877 | +0.19(+0.77%) |
Sep 21, 2021 | 25.32 | 25.52 | 25.19 | 25.29 | 5,178,522 | +0.23(+0.90%) |
Sep 20, 2021 | 25.15 | 25.34 | 24.86 | 25.06 | 8,970,764 | -0.50(-1.97%) |
Sep 17, 2021 | 25.74 | 25.83 | 25.50 | 25.57 | 6,772,822 | -0.26(-1.02%) |
Sep 16, 2021 | 25.92 | 25.99 | 25.76 | 25.83 | 3,906,260 | -0.14(-0.52%) |
Sep 15, 2021 | 25.83 | 26.02 | 25.73 | 25.97 | 3,536,694 | +0.30(+1.18%) |
Sep 14, 2021 | 26.04 | 26.07 | 25.62 | 25.66 | 3,579,269 | -0.22(-0.85%) |
Sep 13, 2021 | 25.80 | 26.06 | 25.80 | 25.88 | 4,331,105 | +0.22(+0.85%) |
Sep 10, 2021 | 25.99 | 26.04 | 25.62 | 25.66 | 2,756,518 | -0.18(-0.70%) |
Sep 09, 2021 | 25.99 | 26.10 | 25.81 | 25.84 | 4,678,516 | -0.21(-0.82%) |
Sep 08, 2021 | 25.76 | 26.11 | 25.75 | 26.06 | 6,073,031 | +0.29(+1.13%) |
Sep 07, 2021 | 25.79 | 25.92 | 25.68 | 25.77 | 6,552,092 | -0.05(-0.17%) |
Sep 03, 2021 | 25.70 | 25.84 | 25.61 | 25.81 | 5,990,892 | +0.14(+0.53%) |
Sep 02, 2021 | 25.59 | 25.68 | 25.51 | 25.68 | 4,888,380 | +0.23(+0.89%) |
Sep 01, 2021 | 25.35 | 25.54 | 25.34 | 25.45 | 5,124,865 | +0.10(+0.41%) |
Aug 31, 2021 | 25.39 | 25.41 | 25.01 | 25.35 | 9,348,926 | -0.14(-0.56%) |
Aug 30, 2021 | 25.50 | 25.59 | 25.41 | 25.49 | 6,875,486 | +0.06(+0.23%) |
Aug 27, 2021 | 25.15 | 25.49 | 25.12 | 25.43 | 4,720,751 | +0.34(+1.34%) |
Aug 26, 2021 | 25.15 | 25.29 | 25.03 | 25.10 | 4,941,030 | -0.14(-0.54%) |
Aug 25, 2021 | 25.17 | 25.32 | 25.02 | 25.23 | 3,009,817 | +0.08(+0.33%) |
Aug 24, 2021 | 25.05 | 25.25 | 24.93 | 25.15 | 3,933,986 | +0.17(+0.70%) |
Aug 23, 2021 | 24.72 | 24.99 | 24.66 | 24.97 | 5,755,502 | +0.57(+2.35%) |
Aug 20, 2021 | 23.97 | 24.41 | 23.92 | 24.40 | 5,333,178 | +0.34(+1.42%) |
Aug 19, 2021 | 24.32 | 24.34 | 23.90 | 24.06 | 7,300,689 | -0.56(-2.28%) |
Aug 18, 2021 | 24.95 | 24.98 | 24.62 | 24.62 | 6,307,727 | -0.33(-1.32%) |
Aug 17, 2021 | 25.24 | 25.25 | 24.76 | 24.95 | 7,591,532 | -0.34(-1.33%) |
Aug 16, 2021 | 25.20 | 25.35 | 25.00 | 25.28 | 5,232,713 | +0.01(+0.05%) |
Aug 13, 2021 | 25.22 | 25.39 | 25.06 | 25.27 | 5,588,748 | +0.00(+0.00%) |
Aug 12, 2021 | 25.54 | 25.58 | 25.23 | 25.27 | 10,813,047 | +0.27(+1.06%) |
Aug 11, 2021 | 24.81 | 25.03 | 24.73 | 25.00 | 6,570,308 | +0.31(+1.26%) |
Aug 10, 2021 | 24.46 | 24.74 | 24.43 | 24.69 | 7,031,945 | +0.34(+1.38%) |
Aug 09, 2021 | 24.49 | 24.58 | 24.28 | 24.36 | 11,463,372 | -0.19(-0.76%) |
Aug 06, 2021 | 24.58 | 24.60 | 24.42 | 24.55 | 3,149,694 | +0.02(+0.08%) |
Aug 05, 2021 | 24.45 | 24.62 | 24.43 | 24.53 | 2,815,962 | +0.20(+0.84%) |
Aug 04, 2021 | 24.38 | 24.55 | 24.25 | 24.32 | 4,442,935 | -0.18(-0.74%) |
Aug 03, 2021 | 24.28 | 24.52 | 24.04 | 24.50 | 3,615,860 | +0.25(+1.02%) |