Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.15 | 23.39 | 23.44 | 5,842,688 | -0.87(-3.58%) | |
Oct 28, 2021 | 23.57 | 24.34 | 23.52 | 24.31 | 4,666,218 | +0.71(+3.01%) |
Oct 27, 2021 | 24.74 | 24.69 | 23.59 | 23.60 | 7,347,878 | -1.04(-4.22%) |
Oct 26, 2021 | 25.50 | 24.64 | 5,855,805 | -0.65(-2.57%) | ||
Oct 25, 2021 | 25.10 | 25.56 | 25.03 | 25.29 | 5,062,450 | +0.19(+0.76%) |
Oct 22, 2021 | 25.08 | 25.27 | 24.75 | 25.10 | 3,904,251 | +0.10(+0.40%) |
Oct 21, 2021 | 25.37 | 25.96 | 24.74 | 25.00 | 6,040,952 | -0.33(-1.30%) |
Oct 20, 2021 | 24.77 | 25.70 | 24.74 | 25.33 | 5,875,486 | +0.43(+1.73%) |
Oct 19, 2021 | 24.99 | 25.20 | 24.64 | 24.90 | 6,306,974 | +0.23(+0.93%) |
Oct 18, 2021 | 24.74 | 25.21 | 24.45 | 24.67 | 5,113,260 | -0.16(-0.64%) |
Oct 15, 2021 | 25.48 | 25.60 | 24.77 | 24.83 | 5,419,827 | -0.43(-1.70%) |
Oct 14, 2021 | 25.55 | 25.74 | 25.11 | 25.26 | 4,031,034 | -0.24(-0.94%) |
Oct 13, 2021 | 24.82 | 25.54 | 24.68 | 25.50 | 7,149,278 | +0.92(+3.74%) |
Oct 12, 2021 | 25.18 | 25.47 | 24.48 | 24.58 | 7,417,984 | -0.59(-2.34%) |
Oct 11, 2021 | 26.02 | 26.10 | 25.17 | 25.17 | 4,412,792 | -0.72(-2.78%) |
Oct 08, 2021 | 26.66 | 26.99 | 25.86 | 25.89 | 3,591,498 | -0.57(-2.15%) |
Oct 07, 2021 | 26.10 | 26.81 | 25.94 | 26.46 | 6,745,949 | +0.58(+2.24%) |
Oct 06, 2021 | 25.77 | 25.91 | 25.07 | 25.88 | 7,528,650 | -0.27(-1.03%) |
Oct 05, 2021 | 25.67 | 26.38 | 25.41 | 26.15 | 5,991,651 | +0.54(+2.11%) |
Oct 04, 2021 | 25.66 | 25.82 | 25.33 | 25.61 | 6,528,194 | -0.13(-0.51%) |
Oct 01, 2021 | 25.53 | 26.01 | 25.33 | 25.74 | 3,614,637 | +0.36(+1.42%) |
Sep 30, 2021 | 25.48 | 25.57 | 24.86 | 25.38 | 5,331,324 | -0.04(-0.16%) |
Sep 29, 2021 | 25.69 | 25.86 | 25.36 | 25.42 | 3,560,317 | -0.18(-0.70%) |
Sep 28, 2021 | 26.05 | 26.47 | 25.55 | 25.60 | 3,798,489 | -0.54(-2.07%) |
Sep 27, 2021 | 25.36 | 26.52 | 25.34 | 26.14 | 5,155,484 | +0.84(+3.32%) |
Sep 24, 2021 | 25.52 | 25.68 | 25.20 | 25.30 | 5,638,865 | -0.23(-0.90%) |
Sep 23, 2021 | 25.49 | 26.05 | 25.49 | 25.53 | 4,158,793 | +0.09(+0.35%) |
Sep 22, 2021 | 25.37 | 26.12 | 25.36 | 25.44 | 6,457,584 | +0.29(+1.15%) |
Sep 21, 2021 | 26.18 | 26.45 | 24.98 | 25.15 | 8,903,907 | -0.86(-3.31%) |
Sep 20, 2021 | 26.42 | 26.42 | 25.55 | 26.01 | 8,634,045 | -0.87(-3.24%) |
Sep 17, 2021 | 27.00 | 27.41 | 26.77 | 26.88 | 7,577,025 | -0.11(-0.41%) |
Sep 16, 2021 | 26.74 | 27.20 | 26.55 | 26.99 | 4,932,971 | +0.18(+0.67%) |
Sep 15, 2021 | 26.33 | 27.05 | 26.11 | 26.81 | 7,610,262 | +0.55(+2.09%) |
Sep 14, 2021 | 27.10 | 27.10 | 25.79 | 26.26 | 9,800,645 | -0.80(-2.96%) |
Sep 13, 2021 | 26.35 | 27.11 | 26.19 | 27.06 | 5,439,969 | +0.91(+3.48%) |
Sep 10, 2021 | 26.78 | 26.89 | 26.11 | 26.15 | 6,614,850 | -0.64(-2.39%) |
Sep 09, 2021 | 26.91 | 27.22 | 26.61 | 26.79 | 4,919,970 | -0.19(-0.70%) |
Sep 08, 2021 | 27.96 | 28.24 | 26.94 | 26.98 | 5,689,585 | -0.98(-3.51%) |
Sep 07, 2021 | 28.31 | 28.74 | 27.93 | 27.96 | 3,297,704 | -0.35(-1.24%) |
Sep 03, 2021 | 28.95 | 28.95 | 28.16 | 28.31 | 3,655,604 | -0.63(-2.18%) |
Sep 02, 2021 | 28.52 | 29.04 | 28.38 | 28.94 | 3,623,053 | +0.51(+1.79%) |
Sep 01, 2021 | 28.82 | 28.92 | 28.29 | 28.43 | 3,270,886 | -0.41(-1.42%) |
Aug 31, 2021 | 27.80 | 28.97 | 27.79 | 28.84 | 5,287,807 | +0.99(+3.55%) |
Aug 30, 2021 | 28.48 | 28.48 | 27.69 | 27.85 | 3,084,521 | -0.43(-1.52%) |
Aug 27, 2021 | 27.90 | 28.38 | 27.66 | 28.28 | 4,009,484 | +0.40(+1.43%) |
Aug 26, 2021 | 28.92 | 28.93 | 27.77 | 27.88 | 4,019,789 | -0.86(-2.99%) |
Aug 25, 2021 | 28.71 | 29.08 | 28.45 | 28.74 | 2,703,996 | +0.04(+0.14%) |
Aug 24, 2021 | 28.48 | 28.96 | 28.45 | 28.70 | 3,403,711 | +0.26(+0.91%) |
Aug 23, 2021 | 28.31 | 28.68 | 28.05 | 28.44 | 3,293,369 | +0.37(+1.32%) |
Aug 20, 2021 | 27.66 | 28.13 | 27.38 | 28.07 | 4,089,296 | +0.33(+1.19%) |
Aug 19, 2021 | 28.41 | 28.43 | 27.68 | 27.74 | 5,424,964 | -0.71(-2.50%) |
Aug 18, 2021 | 28.72 | 29.23 | 28.41 | 28.45 | 4,637,278 | -0.16(-0.56%) |
Aug 17, 2021 | 28.00 | 28.67 | 27.80 | 28.61 | 3,812,325 | +0.27(+0.95%) |
Aug 16, 2021 | 28.26 | 28.73 | 27.80 | 28.34 | 5,022,375 | -0.08(-0.28%) |
Aug 13, 2021 | 29.11 | 28.90 | 28.36 | 28.42 | 3,278,618 | -0.48(-1.66%) |
Aug 12, 2021 | 29.62 | 29.73 | 28.71 | 28.90 | 3,949,564 | -0.55(-1.87%) |
Aug 11, 2021 | 29.44 | 29.61 | 29.05 | 29.45 | 2,965,100 | +0.01(+0.03%) |
Aug 10, 2021 | 29.13 | 29.50 | 28.82 | 29.44 | 4,487,116 | +0.21(+0.72%) |
Aug 09, 2021 | 29.03 | 29.30 | 28.77 | 29.23 | 2,507,326 | +0.19(+0.65%) |
Aug 06, 2021 | 29.24 | 29.72 | 28.87 | 29.04 | 6,598,676 | -0.16(-0.55%) |
Aug 05, 2021 | 28.43 | 29.39 | 28.28 | 29.20 | 4,562,643 | +0.87(+3.07%) |
Aug 04, 2021 | 27.81 | 28.58 | 27.43 | 28.33 | 6,218,494 | +0.46(+1.65%) |
Aug 03, 2021 | 29.18 | 29.28 | 26.90 | 27.87 | 13,101,470 | -1.22(-4.19%) |