Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.67 | 25.94 | 25.31 | 25.56 | 7,829,910 | -0.01(-0.04%) |
Oct 28, 2021 | 26.76 | 26.76 | 25.49 | 25.57 | 12,498,982 | -1.63(-5.99%) |
Oct 27, 2021 | 25.99 | 27.21 | 25.90 | 27.20 | 11,060,116 | +1.47(+5.70%) |
Oct 26, 2021 | 25.03 | 25.76 | 25.73 | 11,522,205 | +0.56(+2.23%) | |
Oct 25, 2021 | 25.79 | 25.97 | 25.05 | 25.17 | 8,679,474 | -0.75(-2.90%) |
Oct 22, 2021 | 25.83 | 26.51 | 25.61 | 25.92 | 9,125,779 | +0.16(+0.63%) |
Oct 21, 2021 | 26.02 | 26.21 | 25.40 | 25.76 | 10,166,969 | -0.20(-0.77%) |
Oct 20, 2021 | 26.43 | 26.74 | 25.74 | 25.96 | 9,272,874 | -0.52(-1.98%) |
Oct 19, 2021 | 26.42 | 26.91 | 26.12 | 26.48 | 8,009,379 | -0.29(-1.07%) |
Oct 18, 2021 | 27.18 | 27.23 | 26.54 | 26.77 | 6,879,204 | +0.03(+0.11%) |
Oct 15, 2021 | 25.78 | 26.77 | 25.61 | 26.74 | 13,911,976 | +0.21(+0.79%) |
Oct 14, 2021 | 26.91 | 27.07 | 26.44 | 26.53 | 9,307,632 | -1.21(-4.36%) |
Oct 13, 2021 | 27.98 | 28.75 | 27.68 | 27.74 | 8,946,518 | -0.35(-1.25%) |
Oct 12, 2021 | 28.38 | 28.56 | 27.75 | 28.09 | 10,024,470 | -0.49(-1.70%) |
Oct 11, 2021 | 28.00 | 28.60 | 27.37 | 28.58 | 9,707,331 | +0.49(+1.73%) |
Oct 08, 2021 | 27.43 | 28.12 | 27.19 | 28.09 | 9,008,760 | +0.63(+2.29%) |
Oct 07, 2021 | 28.17 | 28.21 | 26.82 | 27.46 | 11,217,635 | -1.35(-4.69%) |
Oct 06, 2021 | 29.25 | 30.00 | 28.69 | 28.81 | 12,634,708 | +0.44(+1.54%) |
Oct 05, 2021 | 28.41 | 28.82 | 27.59 | 28.38 | 8,672,522 | -0.30(-1.03%) |
Oct 04, 2021 | 27.98 | 29.17 | 27.91 | 28.67 | 11,206,491 | +0.78(+2.80%) |
Oct 01, 2021 | 28.84 | 29.75 | 27.43 | 27.89 | 16,439,576 | -1.48(-5.02%) |
Sep 30, 2021 | 28.06 | 29.36 | 27.86 | 29.37 | 14,897,044 | +0.84(+2.94%) |
Sep 29, 2021 | 28.00 | 28.80 | 27.85 | 28.53 | 11,707,480 | +0.13(+0.47%) |
Sep 28, 2021 | 26.91 | 28.53 | 26.85 | 28.40 | 14,865,544 | +1.79(+6.73%) |
Sep 27, 2021 | 27.61 | 27.65 | 26.11 | 26.61 | 12,527,010 | -1.21(-4.35%) |
Sep 24, 2021 | 27.86 | 28.27 | 27.37 | 27.81 | 8,741,056 | +0.38(+1.39%) |
Sep 23, 2021 | 28.50 | 28.73 | 27.13 | 27.43 | 10,812,899 | -1.60(-5.51%) |
Sep 22, 2021 | 29.84 | 29.84 | 28.30 | 29.03 | 13,526,224 | -1.33(-4.39%) |
Sep 21, 2021 | 29.87 | 31.11 | 29.65 | 30.37 | 12,184,349 | -0.19(-0.62%) |
Sep 20, 2021 | 30.43 | 31.67 | 29.85 | 30.56 | 18,755,706 | +1.97(+6.89%) |
Sep 17, 2021 | 28.87 | 29.22 | 28.32 | 28.59 | 11,671,013 | -0.04(-0.13%) |
Sep 16, 2021 | 28.60 | 29.38 | 28.20 | 28.62 | 9,773,034 | +0.08(+0.27%) |
Sep 15, 2021 | 29.56 | 29.75 | 28.42 | 28.55 | 10,692,836 | -0.97(-3.29%) |
Sep 14, 2021 | 28.08 | 29.87 | 28.08 | 29.52 | 11,597,582 | +1.11(+3.92%) |
Sep 13, 2021 | 28.28 | 29.45 | 28.22 | 28.40 | 13,294,366 | -0.49(-1.71%) |
Sep 10, 2021 | 27.59 | 28.94 | 27.54 | 28.90 | 9,666,084 | +0.87(+3.09%) |
Sep 09, 2021 | 28.20 | 28.41 | 27.17 | 28.03 | 11,939,938 | -0.03(-0.10%) |
Sep 08, 2021 | 27.46 | 28.53 | 27.33 | 28.06 | 11,840,059 | +0.87(+3.19%) |
Sep 07, 2021 | 26.71 | 27.22 | 26.26 | 27.20 | 8,880,312 | +0.57(+2.15%) |
Sep 03, 2021 | 26.53 | 26.88 | 26.28 | 26.62 | 8,476,399 | +0.35(+1.34%) |
Sep 02, 2021 | 26.49 | 26.77 | 25.99 | 26.27 | 9,018,030 | -0.54(-2.02%) |
Sep 01, 2021 | 27.03 | 27.75 | 26.54 | 26.82 | 9,917,122 | -0.54(-1.98%) |
Aug 31, 2021 | 27.63 | 27.94 | 27.13 | 27.36 | 8,061,469 | -0.18(-0.66%) |
Aug 30, 2021 | 26.90 | 27.71 | 26.89 | 27.54 | 9,438,057 | +0.36(+1.33%) |
Aug 27, 2021 | 29.55 | 29.57 | 26.97 | 27.18 | 18,214,224 | -2.53(-8.52%) |
Aug 26, 2021 | 28.99 | 29.90 | 28.59 | 29.71 | 13,759,993 | +0.89(+3.07%) |
Aug 25, 2021 | 29.14 | 29.49 | 28.26 | 28.82 | 10,309,102 | -0.30(-1.05%) |
Aug 24, 2021 | 29.71 | 29.98 | 29.07 | 29.13 | 9,289,620 | -0.89(-2.98%) |
Aug 23, 2021 | 30.97 | 30.97 | 29.87 | 30.02 | 9,068,057 | -1.82(-5.71%) |
Aug 20, 2021 | 33.48 | 33.76 | 31.60 | 31.84 | 12,081,578 | -1.69(-5.05%) |
Aug 19, 2021 | 33.32 | 34.09 | 32.57 | 33.54 | 15,049,798 | +1.18(+3.65%) |
Aug 18, 2021 | 31.71 | 32.43 | 30.82 | 32.36 | 9,802,955 | +0.83(+2.63%) |
Aug 17, 2021 | 31.42 | 32.65 | 31.11 | 31.53 | 14,148,912 | +1.10(+3.63%) |
Aug 16, 2021 | 30.18 | 31.00 | 29.96 | 30.42 | 10,275,421 | +0.79(+2.67%) |
Aug 13, 2021 | 28.92 | 29.77 | 28.76 | 29.63 | 6,982,487 | +0.78(+2.71%) |
Aug 12, 2021 | 28.61 | 29.38 | 28.60 | 28.85 | 5,991,980 | +0.22(+0.76%) |
Aug 11, 2021 | 28.89 | 29.87 | 28.60 | 28.63 | 8,923,947 | -0.42(-1.44%) |
Aug 10, 2021 | 29.03 | 29.60 | 28.80 | 29.05 | 7,147,246 | -0.18(-0.62%) |
Aug 09, 2021 | 28.94 | 29.58 | 28.83 | 29.23 | 5,797,887 | +0.51(+1.79%) |
Aug 06, 2021 | 28.60 | 29.24 | 28.04 | 28.72 | 8,769,314 | -0.53(-1.82%) |
Aug 05, 2021 | 30.55 | 30.69 | 29.12 | 29.25 | 9,674,760 | -1.69(-5.47%) |
Aug 04, 2021 | 30.56 | 31.03 | 29.71 | 30.95 | 8,437,942 | +1.12(+3.77%) |
Aug 03, 2021 | 29.94 | 31.38 | 29.73 | 29.82 | 13,009,684 | -0.39(-1.29%) |