Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.80 | 26.22 | 25.35 | 25.64 | 2,168,708 | -0.36(-1.37%) |
Oct 28, 2021 | 25.64 | 26.14 | 25.64 | 26.00 | 1,379,298 | +0.42(+1.65%) |
Oct 27, 2021 | 26.36 | 26.28 | 25.55 | 25.58 | 1,670,073 | -0.92(-3.45%) |
Oct 26, 2021 | 27.08 | 26.50 | 1,857,840 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.06 | 27.36 | 26.88 | 26.94 | 1,820,157 | +0.22(+0.82%) |
Oct 22, 2021 | 27.09 | 27.48 | 26.69 | 26.72 | 1,422,436 | -0.31(-1.15%) |
Oct 21, 2021 | 27.80 | 27.80 | 26.57 | 27.03 | 1,914,645 | -0.99(-3.53%) |
Oct 20, 2021 | 27.80 | 28.20 | 27.69 | 28.02 | 1,138,348 | +0.07(+0.26%) |
Oct 19, 2021 | 28.18 | 28.23 | 27.82 | 27.94 | 914,594 | -0.10(-0.36%) |
Oct 18, 2021 | 27.89 | 28.15 | 27.76 | 28.04 | 1,135,138 | -0.23(-0.81%) |
Oct 15, 2021 | 28.53 | 28.79 | 28.22 | 28.27 | 1,077,824 | -0.05(-0.19%) |
Oct 14, 2021 | 27.91 | 28.41 | 27.80 | 28.33 | 819,388 | +0.83(+3.03%) |
Oct 13, 2021 | 28.15 | 28.29 | 27.31 | 27.49 | 855,058 | -0.80(-2.81%) |
Oct 12, 2021 | 28.69 | 28.81 | 28.02 | 28.29 | 1,063,291 | -0.42(-1.47%) |
Oct 11, 2021 | 28.64 | 29.42 | 28.61 | 28.71 | 836,293 | +0.21(+0.74%) |
Oct 08, 2021 | 28.03 | 28.59 | 27.92 | 28.50 | 1,199,372 | +0.62(+2.23%) |
Oct 07, 2021 | 27.81 | 28.25 | 27.63 | 27.88 | 1,020,871 | +0.51(+1.87%) |
Oct 06, 2021 | 27.34 | 27.75 | 26.71 | 27.37 | 1,471,079 | -0.45(-1.61%) |
Oct 05, 2021 | 27.16 | 27.98 | 26.95 | 27.81 | 2,095,634 | +0.84(+3.12%) |
Oct 04, 2021 | 27.40 | 27.90 | 26.96 | 26.97 | 1,977,367 | -0.41(-1.50%) |
Oct 01, 2021 | 26.81 | 27.80 | 26.67 | 27.38 | 2,106,928 | +0.79(+2.96%) |
Sep 30, 2021 | 27.02 | 28.02 | 26.60 | 26.60 | 2,618,259 | -0.22(-0.82%) |
Sep 29, 2021 | 26.83 | 27.05 | 26.54 | 26.82 | 2,021,564 | +0.03(+0.10%) |
Sep 28, 2021 | 27.37 | 27.80 | 26.75 | 26.79 | 1,695,798 | -0.56(-2.04%) |
Sep 27, 2021 | 25.14 | 27.67 | 25.12 | 27.35 | 4,186,146 | +2.34(+9.37%) |
Sep 24, 2021 | 24.82 | 25.19 | 24.67 | 25.00 | 2,742,653 | -0.03(-0.11%) |
Sep 23, 2021 | 25.22 | 25.58 | 25.02 | 25.03 | 3,750,287 | +0.17(+0.70%) |
Sep 22, 2021 | 25.16 | 25.85 | 24.83 | 24.86 | 4,024,106 | +0.14(+0.56%) |
Sep 21, 2021 | 25.83 | 25.98 | 24.26 | 24.72 | 3,188,617 | -0.92(-3.60%) |
Sep 20, 2021 | 25.66 | 26.38 | 25.00 | 25.64 | 2,925,834 | -1.58(-5.82%) |
Sep 17, 2021 | 27.77 | 28.04 | 27.05 | 27.23 | 3,407,998 | -0.90(-3.19%) |
Sep 16, 2021 | 28.81 | 28.97 | 28.10 | 28.13 | 1,043,498 | -0.76(-2.63%) |
Sep 15, 2021 | 28.50 | 28.99 | 28.40 | 28.88 | 1,168,042 | +0.51(+1.81%) |
Sep 14, 2021 | 29.16 | 29.16 | 28.29 | 28.37 | 983,629 | -0.56(-1.93%) |
Sep 13, 2021 | 28.98 | 29.60 | 28.30 | 28.93 | 2,535,079 | +0.41(+1.44%) |
Sep 10, 2021 | 29.36 | 29.54 | 28.48 | 28.52 | 1,020,728 | -0.41(-1.42%) |
Sep 09, 2021 | 28.46 | 29.33 | 28.26 | 28.93 | 990,337 | +0.41(+1.44%) |
Sep 08, 2021 | 30.10 | 30.11 | 28.47 | 28.52 | 1,238,275 | -1.50(-5.00%) |
Sep 07, 2021 | 30.19 | 30.41 | 30.00 | 30.02 | 1,176,649 | -0.52(-1.71%) |
Sep 03, 2021 | 30.78 | 31.24 | 30.35 | 30.54 | 664,680 | -0.30(-0.98%) |
Sep 02, 2021 | 30.67 | 31.17 | 30.48 | 30.84 | 986,967 | +0.21(+0.69%) |
Sep 01, 2021 | 30.67 | 30.74 | 29.97 | 30.63 | 1,018,749 | -0.04(-0.12%) |
Aug 31, 2021 | 30.92 | 30.99 | 30.29 | 30.67 | 1,047,122 | -0.44(-1.41%) |
Aug 30, 2021 | 31.95 | 32.03 | 31.08 | 31.11 | 855,345 | -0.68(-2.13%) |
Aug 27, 2021 | 31.29 | 32.15 | 31.04 | 31.79 | 1,312,908 | +0.81(+2.63%) |
Aug 26, 2021 | 31.29 | 31.53 | 30.91 | 30.97 | 677,392 | -0.32(-1.02%) |
Aug 25, 2021 | 30.65 | 31.61 | 30.46 | 31.29 | 744,520 | +0.57(+1.85%) |
Aug 24, 2021 | 30.12 | 31.04 | 30.12 | 30.72 | 703,550 | +0.93(+3.13%) |
Aug 23, 2021 | 29.26 | 30.18 | 28.93 | 29.79 | 1,040,249 | +1.13(+3.93%) |
Aug 20, 2021 | 28.66 | 29.06 | 28.37 | 28.67 | 1,320,423 | -0.06(-0.22%) |
Aug 19, 2021 | 29.54 | 29.85 | 28.67 | 28.73 | 1,053,065 | -1.49(-4.94%) |
Aug 18, 2021 | 30.58 | 30.82 | 30.20 | 30.22 | 564,014 | -0.60(-1.96%) |
Aug 17, 2021 | 30.61 | 31.03 | 30.22 | 30.83 | 561,705 | -0.18(-0.59%) |
Aug 16, 2021 | 30.97 | 31.14 | 30.21 | 31.01 | 947,336 | -0.56(-1.77%) |
Aug 13, 2021 | 31.26 | 31.76 | 31.26 | 31.57 | 540,588 | +0.27(+0.88%) |
Aug 12, 2021 | 31.62 | 31.89 | 30.79 | 31.29 | 627,927 | -0.33(-1.03%) |
Aug 11, 2021 | 31.21 | 31.68 | 30.70 | 31.62 | 758,270 | +0.77(+2.50%) |
Aug 10, 2021 | 30.49 | 31.04 | 30.48 | 30.85 | 963,912 | +0.25(+0.80%) |
Aug 09, 2021 | 30.34 | 30.83 | 29.98 | 30.60 | 650,765 | +0.03(+0.09%) |
Aug 06, 2021 | 30.58 | 30.78 | 30.17 | 30.57 | 566,800 | +0.60(+2.00%) |
Aug 05, 2021 | 29.96 | 30.50 | 29.95 | 29.97 | 924,935 | +0.27(+0.92%) |
Aug 04, 2021 | 30.91 | 31.06 | 29.69 | 29.70 | 1,012,379 | -1.33(-4.28%) |
Aug 03, 2021 | 31.13 | 31.21 | 29.87 | 31.03 | 1,616,610 | +0.58(+1.91%) |