Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.04 | 20.34 | 19.77 | 20.02 | 6,022,798 | -0.24(-1.18%) |
Oct 28, 2021 | 19.33 | 20.40 | 19.25 | 20.26 | 10,365,368 | +1.06(+5.51%) |
Oct 27, 2021 | 20.11 | 20.11 | 19.17 | 19.20 | 8,425,354 | -0.84(-4.18%) |
Oct 26, 2021 | 20.05 | 20.04 | 6,385,113 | +0.18(+0.89%) | ||
Oct 25, 2021 | 19.87 | 20.17 | 19.74 | 19.86 | 7,980,969 | -0.01(-0.04%) |
Oct 22, 2021 | 19.97 | 20.16 | 19.66 | 19.87 | 6,439,124 | -0.36(-1.79%) |
Oct 21, 2021 | 20.34 | 20.70 | 20.18 | 20.23 | 6,103,004 | -0.07(-0.35%) |
Oct 20, 2021 | 20.17 | 20.66 | 19.99 | 20.30 | 7,816,459 | -0.04(-0.17%) |
Oct 19, 2021 | 20.39 | 20.49 | 20.06 | 20.34 | 6,699,761 | -0.09(-0.43%) |
Oct 18, 2021 | 19.45 | 20.50 | 19.26 | 20.42 | 10,354,417 | +0.89(+4.56%) |
Oct 15, 2021 | 20.29 | 20.51 | 19.44 | 19.53 | 10,261,343 | -0.53(-2.64%) |
Oct 14, 2021 | 19.93 | 20.23 | 19.89 | 20.06 | 6,965,490 | +0.18(+0.89%) |
Oct 13, 2021 | 20.09 | 20.16 | 19.78 | 19.89 | 5,295,950 | -0.13(-0.66%) |
Oct 12, 2021 | 19.59 | 20.06 | 19.51 | 20.02 | 9,262,359 | +0.54(+2.76%) |
Oct 11, 2021 | 20.47 | 20.65 | 19.45 | 19.48 | 11,678,841 | -0.99(-4.83%) |
Oct 08, 2021 | 21.04 | 21.04 | 20.42 | 20.47 | 6,548,572 | -0.38(-1.82%) |
Oct 07, 2021 | 20.78 | 21.09 | 20.76 | 20.85 | 9,283,688 | +0.36(+1.77%) |
Oct 06, 2021 | 20.63 | 20.80 | 20.18 | 20.49 | 10,027,453 | -0.46(-2.19%) |
Oct 05, 2021 | 21.09 | 21.41 | 20.84 | 20.94 | 13,164,694 | -0.03(-0.13%) |
Oct 04, 2021 | 20.60 | 21.23 | 20.60 | 20.97 | 10,904,751 | +0.28(+1.36%) |
Oct 01, 2021 | 19.93 | 20.96 | 19.81 | 20.69 | 12,673,291 | +0.76(+3.83%) |
Sep 30, 2021 | 21.25 | 21.25 | 19.94 | 19.93 | 18,901,354 | -1.74(-8.02%) |
Sep 29, 2021 | 22.38 | 22.93 | 21.63 | 21.66 | 13,734,804 | +0.07(+0.33%) |
Sep 28, 2021 | 21.44 | 21.92 | 21.29 | 21.59 | 10,805,523 | +0.02(+0.08%) |
Sep 27, 2021 | 21.13 | 21.82 | 21.10 | 21.58 | 8,387,550 | +0.59(+2.80%) |
Sep 24, 2021 | 20.89 | 21.30 | 20.75 | 20.99 | 4,994,299 | -0.25(-1.16%) |
Sep 23, 2021 | 20.80 | 21.69 | 20.80 | 21.23 | 8,609,036 | +0.49(+2.37%) |
Sep 22, 2021 | 20.57 | 21.00 | 20.55 | 20.74 | 7,760,163 | +0.31(+1.50%) |
Sep 21, 2021 | 21.06 | 21.27 | 20.40 | 20.44 | 9,241,772 | -0.47(-2.27%) |
Sep 20, 2021 | 20.83 | 21.37 | 20.51 | 20.91 | 8,708,962 | -0.47(-2.18%) |
Sep 17, 2021 | 21.38 | 21.95 | 21.26 | 21.37 | 9,905,248 | +0.13(+0.62%) |
Sep 16, 2021 | 21.00 | 21.67 | 21.00 | 21.24 | 8,058,869 | +0.32(+1.55%) |
Sep 15, 2021 | 20.90 | 21.16 | 20.76 | 20.92 | 5,364,049 | -0.01(-0.04%) |
Sep 14, 2021 | 21.51 | 21.51 | 20.88 | 20.93 | 6,962,857 | -0.46(-2.13%) |
Sep 13, 2021 | 21.16 | 21.44 | 21.06 | 21.38 | 7,712,762 | +0.44(+2.10%) |
Sep 10, 2021 | 21.71 | 21.84 | 20.93 | 20.94 | 8,670,676 | -0.65(-3.01%) |
Sep 09, 2021 | 21.43 | 21.95 | 21.23 | 21.59 | 9,319,434 | +0.26(+1.23%) |
Sep 08, 2021 | 21.88 | 21.85 | 21.02 | 21.33 | 7,513,637 | -0.52(-2.37%) |
Sep 07, 2021 | 22.02 | 22.15 | 21.62 | 21.85 | 8,182,872 | -0.19(-0.88%) |
Sep 03, 2021 | 22.55 | 22.58 | 21.83 | 22.04 | 8,166,058 | -0.50(-2.22%) |
Sep 02, 2021 | 23.04 | 23.40 | 22.49 | 22.54 | 8,476,266 | -0.68(-2.91%) |
Sep 01, 2021 | 23.67 | 23.87 | 23.14 | 23.22 | 8,440,215 | -0.25(-1.05%) |
Aug 31, 2021 | 23.38 | 23.57 | 22.97 | 23.46 | 11,834,687 | -0.01(-0.04%) |
Aug 30, 2021 | 23.19 | 23.72 | 22.68 | 23.47 | 15,017,511 | +0.20(+0.87%) |
Aug 27, 2021 | 24.10 | 24.57 | 23.03 | 23.27 | 23,013,258 | +0.14(+0.61%) |
Aug 26, 2021 | 23.78 | 23.89 | 22.82 | 23.13 | 17,636,624 | -0.99(-4.11%) |
Aug 25, 2021 | 25.24 | 25.34 | 24.08 | 24.12 | 10,806,749 | -1.35(-5.31%) |
Aug 24, 2021 | 25.00 | 25.72 | 24.97 | 25.47 | 5,401,612 | +0.61(+2.47%) |
Aug 23, 2021 | 25.20 | 25.32 | 24.65 | 24.86 | 6,336,778 | +0.04(+0.18%) |
Aug 20, 2021 | 24.03 | 24.82 | 23.86 | 24.82 | 7,972,914 | +0.75(+3.10%) |
Aug 19, 2021 | 22.88 | 24.14 | 22.82 | 24.07 | 8,621,695 | +0.66(+2.81%) |
Aug 18, 2021 | 23.51 | 23.96 | 23.29 | 23.41 | 5,021,725 | -0.08(-0.34%) |
Aug 17, 2021 | 24.17 | 24.17 | 23.10 | 23.49 | 7,258,346 | -1.09(-4.43%) |
Aug 16, 2021 | 25.11 | 25.11 | 24.13 | 24.58 | 7,297,297 | -0.78(-3.08%) |
Aug 13, 2021 | 26.13 | 26.18 | 25.29 | 25.36 | 4,420,898 | -0.97(-3.70%) |
Aug 12, 2021 | 27.01 | 27.25 | 25.96 | 26.33 | 5,145,810 | -0.33(-1.25%) |
Aug 11, 2021 | 26.57 | 26.98 | 26.22 | 26.67 | 4,440,340 | +0.08(+0.30%) |
Aug 10, 2021 | 25.54 | 26.90 | 25.54 | 26.59 | 6,123,971 | +1.12(+4.41%) |
Aug 09, 2021 | 25.27 | 25.63 | 24.66 | 25.47 | 5,950,077 | -0.09(-0.34%) |
Aug 06, 2021 | 25.31 | 26.17 | 25.09 | 25.55 | 8,422,096 | +0.53(+2.10%) |
Aug 05, 2021 | 24.03 | 25.22 | 23.97 | 25.03 | 5,530,111 | +1.24(+5.20%) |
Aug 04, 2021 | 25.44 | 25.51 | 23.76 | 23.79 | 9,093,081 | -2.07(-8.01%) |
Aug 03, 2021 | 25.75 | 25.88 | 24.80 | 25.86 | 5,441,939 | +0.32(+1.24%) |