Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.48 | 26.60 | 26.14 | 26.26 | 3,435,225 | -0.25(-0.93%) |
Oct 28, 2021 | 26.42 | 26.55 | 26.32 | 26.51 | 2,675,870 | +0.05(+0.21%) |
Oct 27, 2021 | 26.63 | 26.65 | 26.38 | 26.45 | 3,560,774 | -0.07(-0.28%) |
Oct 26, 2021 | 26.45 | 26.53 | 3,438,133 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.56 | 26.62 | 26.40 | 26.45 | 2,864,669 | -0.12(-0.45%) |
Oct 22, 2021 | 26.53 | 26.66 | 26.45 | 26.56 | 2,605,264 | +0.11(+0.41%) |
Oct 21, 2021 | 26.53 | 26.64 | 26.43 | 26.45 | 2,797,256 | -0.19(-0.72%) |
Oct 20, 2021 | 26.45 | 26.75 | 26.42 | 26.65 | 4,229,581 | +0.30(+1.14%) |
Oct 19, 2021 | 26.18 | 26.37 | 26.14 | 26.35 | 3,563,529 | +0.31(+1.19%) |
Oct 18, 2021 | 26.07 | 26.24 | 25.96 | 26.04 | 3,692,386 | -0.27(-1.04%) |
Oct 15, 2021 | 26.23 | 26.38 | 26.16 | 26.31 | 4,622,043 | +0.13(+0.49%) |
Oct 14, 2021 | 26.00 | 26.24 | 25.96 | 26.18 | 2,920,379 | +0.21(+0.81%) |
Oct 13, 2021 | 25.67 | 26.00 | 25.57 | 25.97 | 3,632,416 | +0.20(+0.78%) |
Oct 12, 2021 | 25.70 | 25.93 | 25.64 | 25.77 | 3,361,708 | +0.06(+0.25%) |
Oct 11, 2021 | 25.83 | 25.92 | 25.65 | 25.71 | 3,900,658 | -0.15(-0.60%) |
Oct 08, 2021 | 25.87 | 26.09 | 25.82 | 25.86 | 4,148,578 | -0.04(-0.14%) |
Oct 07, 2021 | 26.06 | 26.27 | 25.84 | 25.90 | 5,971,017 | -0.14(-0.53%) |
Oct 06, 2021 | 25.63 | 26.05 | 25.52 | 26.04 | 6,830,333 | +0.26(+1.03%) |
Oct 05, 2021 | 25.85 | 26.02 | 25.72 | 25.77 | 4,510,797 | -0.03(-0.11%) |
Oct 04, 2021 | 25.48 | 25.89 | 25.48 | 25.80 | 5,946,725 | +0.30(+1.18%) |
Oct 01, 2021 | 25.67 | 25.72 | 25.39 | 25.50 | 6,237,034 | +0.07(+0.29%) |
Sep 30, 2021 | 25.97 | 26.01 | 25.45 | 25.42 | 8,193,181 | -0.54(-2.07%) |
Sep 29, 2021 | 25.75 | 26.14 | 25.73 | 25.96 | 5,704,810 | +0.23(+0.89%) |
Sep 28, 2021 | 25.90 | 26.03 | 25.65 | 25.73 | 5,837,211 | -0.13(-0.49%) |
Sep 27, 2021 | 25.97 | 26.28 | 25.84 | 25.86 | 4,808,460 | -0.05(-0.21%) |
Sep 24, 2021 | 26.06 | 26.22 | 25.89 | 25.92 | 2,646,566 | -0.12(-0.46%) |
Sep 23, 2021 | 25.97 | 26.23 | 25.91 | 26.04 | 4,455,479 | +0.06(+0.25%) |
Sep 22, 2021 | 26.02 | 26.17 | 25.88 | 25.97 | 4,404,670 | +0.05(+0.21%) |
Sep 21, 2021 | 26.18 | 26.35 | 25.90 | 25.92 | 6,642,821 | -0.18(-0.70%) |
Sep 20, 2021 | 26.00 | 26.35 | 25.83 | 26.10 | 5,585,479 | -0.05(-0.21%) |
Sep 17, 2021 | 26.41 | 26.57 | 26.14 | 26.15 | 9,249,717 | -0.38(-1.44%) |
Sep 16, 2021 | 26.85 | 26.91 | 26.50 | 26.54 | 5,736,927 | -0.33(-1.22%) |
Sep 15, 2021 | 26.72 | 27.07 | 26.70 | 26.86 | 5,267,657 | +0.07(+0.27%) |
Sep 14, 2021 | 27.05 | 27.08 | 26.71 | 26.79 | 6,122,134 | -0.15(-0.54%) |
Sep 13, 2021 | 27.25 | 27.28 | 26.88 | 26.94 | 4,940,256 | -0.06(-0.24%) |
Sep 10, 2021 | 27.19 | 27.30 | 26.99 | 27.00 | 4,932,193 | -0.16(-0.57%) |
Sep 09, 2021 | 27.41 | 27.57 | 27.15 | 27.16 | 5,639,652 | -0.24(-0.88%) |
Sep 08, 2021 | 27.08 | 27.63 | 27.01 | 27.40 | 6,459,374 | +0.31(+1.16%) |
Sep 07, 2021 | 27.07 | 27.30 | 26.93 | 27.08 | 6,514,620 | +0.02(+0.07%) |
Sep 03, 2021 | 27.33 | 27.34 | 27.05 | 27.07 | 5,882,495 | -0.30(-1.09%) |
Sep 02, 2021 | 27.07 | 27.36 | 26.98 | 27.36 | 4,598,137 | +0.34(+1.26%) |
Sep 01, 2021 | 26.71 | 27.07 | 26.61 | 27.02 | 7,052,358 | +0.62(+2.35%) |
Aug 31, 2021 | 26.22 | 26.49 | 26.15 | 26.40 | 6,018,475 | +0.15(+0.58%) |
Aug 30, 2021 | 26.31 | 26.37 | 26.19 | 26.25 | 4,160,165 | -0.04(-0.14%) |
Aug 27, 2021 | 26.16 | 26.37 | 26.14 | 26.28 | 4,053,135 | +0.13(+0.52%) |
Aug 26, 2021 | 26.26 | 26.32 | 26.11 | 26.15 | 3,961,231 | -0.13(-0.51%) |
Aug 25, 2021 | 26.18 | 26.44 | 26.03 | 26.28 | 7,382,942 | -0.01(-0.03%) |
Aug 24, 2021 | 26.32 | 26.37 | 26.12 | 26.29 | 4,774,971 | +0.04(+0.14%) |
Aug 23, 2021 | 26.76 | 26.79 | 26.16 | 26.26 | 5,986,285 | -0.49(-1.85%) |
Aug 20, 2021 | 26.20 | 26.79 | 26.07 | 26.75 | 10,766,362 | +0.49(+1.88%) |
Aug 19, 2021 | 26.25 | 26.59 | 26.19 | 26.26 | 4,868,185 | +0.01(+0.03%) |
Aug 18, 2021 | 26.40 | 26.40 | 26.14 | 26.25 | 3,834,419 | -0.14(-0.55%) |
Aug 17, 2021 | 26.27 | 26.41 | 26.09 | 26.39 | 3,497,435 | -0.01(-0.03%) |
Aug 16, 2021 | 26.51 | 26.76 | 26.33 | 26.40 | 4,125,025 | -0.05(-0.20%) |
Aug 13, 2021 | 26.18 | 26.51 | 26.10 | 26.45 | 4,563,398 | +0.30(+1.13%) |
Aug 12, 2021 | 26.17 | 26.29 | 26.11 | 26.16 | 4,252,769 | -0.12(-0.44%) |
Aug 11, 2021 | 26.09 | 26.29 | 26.00 | 26.27 | 4,673,930 | +0.27(+1.04%) |
Aug 10, 2021 | 26.15 | 26.21 | 26.00 | 26.00 | 5,092,371 | -0.12(-0.45%) |
Aug 09, 2021 | 26.31 | 26.35 | 25.99 | 26.12 | 4,120,884 | -0.17(-0.65%) |
Aug 06, 2021 | 26.02 | 26.51 | 25.93 | 26.29 | 6,460,257 | +0.33(+1.28%) |
Aug 05, 2021 | 25.68 | 25.97 | 25.64 | 25.96 | 4,740,817 | +0.39(+1.51%) |
Aug 04, 2021 | 25.57 | 25.64 | 25.32 | 25.57 | 4,906,548 | -0.12(-0.46%) |
Aug 03, 2021 | 25.63 | 25.70 | 25.42 | 25.69 | 4,918,407 | +0.09(+0.35%) |