Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.74 | 26.34 | 25.44 | 25.72 | 11,915,428 | -0.09(-0.35%) |
Oct 28, 2021 | 25.38 | 26.10 | 25.06 | 25.81 | 9,697,691 | +0.31(+1.22%) |
Oct 27, 2021 | 26.09 | 26.09 | 25.48 | 25.50 | 9,219,921 | -0.41(-1.58%) |
Oct 26, 2021 | 26.40 | 25.81 | 25.91 | 11,355,454 | -0.01(-0.04%) | |
Oct 25, 2021 | 25.53 | 26.04 | 25.44 | 25.92 | 10,577,491 | +0.44(+1.73%) |
Oct 22, 2021 | 25.26 | 25.55 | 24.91 | 25.48 | 9,857,775 | -0.02(-0.08%) |
Oct 21, 2021 | 25.58 | 26.01 | 25.27 | 25.50 | 11,070,941 | -0.10(-0.39%) |
Oct 20, 2021 | 25.71 | 25.88 | 25.28 | 25.60 | 12,282,296 | -0.02(-0.08%) |
Oct 19, 2021 | 26.13 | 26.21 | 25.59 | 25.62 | 11,111,027 | -0.51(-1.95%) |
Oct 18, 2021 | 26.35 | 26.45 | 25.73 | 26.13 | 11,665,519 | -0.40(-1.51%) |
Oct 15, 2021 | 27.08 | 27.41 | 26.48 | 26.53 | 7,598,767 | -0.07(-0.26%) |
Oct 14, 2021 | 26.77 | 26.92 | 26.41 | 26.60 | 7,804,322 | +0.07(+0.26%) |
Oct 13, 2021 | 27.04 | 27.08 | 26.33 | 26.53 | 9,518,565 | -0.51(-1.89%) |
Oct 12, 2021 | 26.30 | 27.18 | 26.10 | 27.04 | 10,461,298 | +0.80(+3.05%) |
Oct 11, 2021 | 26.22 | 26.87 | 25.95 | 26.24 | 9,173,361 | -0.11(-0.42%) |
Oct 08, 2021 | 27.03 | 27.27 | 26.32 | 26.35 | 10,605,918 | -0.63(-2.34%) |
Oct 07, 2021 | 27.95 | 28.05 | 26.92 | 26.98 | 12,649,159 | -0.61(-2.21%) |
Oct 06, 2021 | 27.36 | 27.77 | 26.89 | 27.59 | 12,927,408 | -0.17(-0.61%) |
Oct 05, 2021 | 27.65 | 28.31 | 27.36 | 27.76 | 13,000,335 | +0.29(+1.06%) |
Oct 04, 2021 | 28.34 | 28.56 | 27.39 | 27.47 | 13,556,288 | -0.84(-2.97%) |
Oct 01, 2021 | 27.79 | 28.62 | 27.75 | 28.31 | 19,404,700 | +1.60(+5.99%) |
Sep 30, 2021 | 27.24 | 27.25 | 26.43 | 26.71 | 11,684,934 | -0.63(-2.30%) |
Sep 29, 2021 | 28.11 | 28.19 | 27.27 | 27.34 | 10,415,177 | -0.59(-2.11%) |
Sep 28, 2021 | 28.24 | 28.85 | 27.75 | 27.93 | 13,774,615 | -0.41(-1.45%) |
Sep 27, 2021 | 28.54 | 29.45 | 28.29 | 28.34 | 20,159,564 | +0.24(+0.85%) |
Sep 24, 2021 | 27.33 | 28.25 | 27.20 | 28.10 | 21,474,286 | +0.81(+2.97%) |
Sep 23, 2021 | 26.51 | 27.65 | 26.44 | 27.29 | 19,843,440 | +1.28(+4.92%) |
Sep 22, 2021 | 25.23 | 26.32 | 25.22 | 26.01 | 14,718,567 | +1.02(+4.08%) |
Sep 21, 2021 | 25.35 | 25.69 | 24.76 | 24.99 | 11,286,740 | -0.12(-0.48%) |
Sep 20, 2021 | 25.01 | 25.25 | 24.47 | 25.11 | 14,591,437 | -0.48(-1.88%) |
Sep 17, 2021 | 25.16 | 25.91 | 25.15 | 25.59 | 14,216,619 | +0.53(+2.11%) |
Sep 16, 2021 | 25.01 | 25.39 | 24.82 | 25.06 | 8,311,406 | -0.01(-0.04%) |
Sep 15, 2021 | 24.68 | 25.16 | 24.34 | 25.07 | 9,707,464 | +0.30(+1.21%) |
Sep 14, 2021 | 25.14 | 25.44 | 24.62 | 24.77 | 10,065,729 | -0.53(-2.09%) |
Sep 13, 2021 | 24.87 | 25.51 | 24.12 | 25.30 | 12,221,460 | +0.71(+2.89%) |
Sep 10, 2021 | 25.13 | 25.27 | 24.53 | 24.59 | 10,632,178 | -0.35(-1.40%) |
Sep 09, 2021 | 24.36 | 25.55 | 24.19 | 24.94 | 12,366,379 | +0.52(+2.13%) |
Sep 08, 2021 | 25.00 | 25.38 | 24.31 | 24.42 | 10,931,451 | -0.62(-2.48%) |
Sep 07, 2021 | 24.37 | 25.18 | 24.04 | 25.04 | 12,479,086 | +0.42(+1.71%) |
Sep 03, 2021 | 25.36 | 25.60 | 24.43 | 24.62 | 13,983,623 | -0.86(-3.38%) |
Sep 02, 2021 | 25.27 | 26.00 | 24.57 | 25.48 | 17,273,646 | +0.32(+1.27%) |
Sep 01, 2021 | 26.00 | 26.14 | 24.98 | 25.16 | 12,065,577 | -0.68(-2.63%) |
Aug 31, 2021 | 25.23 | 25.97 | 25.13 | 25.84 | 10,781,084 | +0.47(+1.85%) |
Aug 30, 2021 | 26.40 | 26.40 | 25.30 | 25.37 | 10,491,215 | -0.79(-3.02%) |
Aug 27, 2021 | 25.46 | 26.36 | 25.35 | 26.16 | 12,165,122 | +0.83(+3.28%) |
Aug 26, 2021 | 25.78 | 26.28 | 25.07 | 25.33 | 12,282,886 | -0.71(-2.73%) |
Aug 25, 2021 | 25.85 | 26.35 | 25.27 | 26.04 | 13,258,357 | +0.26(+1.01%) |
Aug 24, 2021 | 25.13 | 25.96 | 25.12 | 25.78 | 13,602,235 | +1.14(+4.63%) |
Aug 23, 2021 | 23.95 | 24.78 | 23.95 | 24.64 | 14,338,936 | +1.01(+4.27%) |
Aug 20, 2021 | 22.95 | 23.64 | 22.79 | 23.63 | 12,908,273 | +0.57(+2.47%) |
Aug 19, 2021 | 23.45 | 23.64 | 22.59 | 23.06 | 15,708,407 | -0.84(-3.51%) |
Aug 18, 2021 | 23.65 | 24.42 | 23.30 | 23.90 | 12,358,727 | +0.19(+0.80%) |
Aug 17, 2021 | 24.10 | 24.27 | 23.28 | 23.71 | 13,086,616 | -0.92(-3.74%) |
Aug 16, 2021 | 24.61 | 24.86 | 24.02 | 24.63 | 11,681,112 | -0.41(-1.64%) |
Aug 13, 2021 | 25.73 | 25.75 | 24.85 | 25.04 | 13,488,417 | -0.78(-3.02%) |
Aug 12, 2021 | 25.85 | 26.00 | 25.15 | 25.82 | 11,791,398 | -0.45(-1.71%) |
Aug 11, 2021 | 25.65 | 26.38 | 25.08 | 26.27 | 15,763,047 | +0.45(+1.74%) |
Aug 10, 2021 | 24.78 | 26.00 | 24.65 | 25.82 | 15,627,516 | +1.16(+4.70%) |
Aug 09, 2021 | 24.59 | 24.80 | 23.59 | 24.66 | 14,858,770 | -0.23(-0.92%) |
Aug 06, 2021 | 24.56 | 24.97 | 23.75 | 24.89 | 16,975,968 | +0.71(+2.94%) |
Aug 05, 2021 | 22.66 | 24.23 | 22.62 | 24.18 | 16,901,912 | +1.58(+6.99%) |
Aug 04, 2021 | 22.75 | 23.32 | 22.34 | 22.60 | 15,997,911 | -0.59(-2.54%) |
Aug 03, 2021 | 23.66 | 23.71 | 22.51 | 23.19 | 17,714,082 | -0.39(-1.65%) |