Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.11 | 30.22 | 29.18 | 29.37 | 3,597,804 | -0.39(-1.31%) |
Oct 28, 2021 | 29.11 | 29.84 | 29.06 | 29.76 | 3,068,489 | +0.40(+1.36%) |
Oct 27, 2021 | 30.50 | 30.83 | 29.25 | 29.36 | 4,531,224 | -1.81(-5.82%) |
Oct 26, 2021 | 31.03 | 31.17 | 3,188,438 | +0.35(+1.15%) | ||
Oct 25, 2021 | 30.64 | 31.14 | 30.36 | 30.82 | 2,672,446 | +0.89(+2.98%) |
Oct 22, 2021 | 29.61 | 29.98 | 29.05 | 29.93 | 2,915,082 | +0.54(+1.84%) |
Oct 21, 2021 | 30.11 | 30.26 | 28.91 | 29.39 | 4,091,592 | -1.13(-3.72%) |
Oct 20, 2021 | 29.52 | 30.52 | 29.35 | 30.52 | 3,486,581 | +0.49(+1.64%) |
Oct 19, 2021 | 29.60 | 30.24 | 29.29 | 30.03 | 2,563,256 | +0.64(+2.18%) |
Oct 18, 2021 | 29.88 | 30.23 | 29.05 | 29.39 | 3,507,211 | +0.08(+0.29%) |
Oct 15, 2021 | 29.63 | 29.91 | 29.30 | 29.31 | 3,440,233 | +0.28(+0.96%) |
Oct 14, 2021 | 29.00 | 29.28 | 28.47 | 29.03 | 3,006,257 | +0.69(+2.43%) |
Oct 13, 2021 | 27.97 | 28.65 | 27.37 | 28.34 | 3,489,658 | -0.07(-0.23%) |
Oct 12, 2021 | 28.32 | 28.95 | 28.02 | 28.40 | 3,234,985 | +0.02(+0.07%) |
Oct 11, 2021 | 29.42 | 29.59 | 28.30 | 28.39 | 3,906,362 | -0.17(-0.59%) |
Oct 08, 2021 | 27.48 | 28.70 | 27.43 | 28.55 | 6,055,211 | +1.66(+6.19%) |
Oct 07, 2021 | 26.70 | 27.20 | 26.38 | 26.89 | 4,012,533 | +0.41(+1.54%) |
Oct 06, 2021 | 26.17 | 26.80 | 25.56 | 26.48 | 4,567,027 | -0.59(-2.16%) |
Oct 05, 2021 | 27.50 | 28.07 | 26.53 | 27.06 | 5,841,965 | +0.29(+1.08%) |
Oct 04, 2021 | 26.50 | 27.33 | 26.24 | 26.78 | 6,147,658 | +0.86(+3.30%) |
Oct 01, 2021 | 24.66 | 25.97 | 24.66 | 25.92 | 5,521,808 | +1.60(+6.58%) |
Sep 30, 2021 | 25.00 | 25.18 | 24.30 | 24.32 | 5,896,849 | -0.73(-2.93%) |
Sep 29, 2021 | 25.02 | 25.35 | 24.40 | 25.06 | 3,786,593 | +0.02(+0.07%) |
Sep 28, 2021 | 25.37 | 25.92 | 24.94 | 25.04 | 6,022,002 | +0.18(+0.71%) |
Sep 27, 2021 | 24.26 | 25.07 | 24.21 | 24.86 | 4,362,621 | +1.62(+6.96%) |
Sep 24, 2021 | 22.62 | 23.46 | 22.57 | 23.24 | 2,786,615 | +0.35(+1.54%) |
Sep 23, 2021 | 21.65 | 23.01 | 21.42 | 22.89 | 3,150,076 | +1.48(+6.90%) |
Sep 22, 2021 | 20.84 | 21.87 | 20.79 | 21.41 | 3,598,497 | +1.27(+6.33%) |
Sep 21, 2021 | 20.53 | 20.74 | 19.73 | 20.14 | 2,644,972 | +0.06(+0.32%) |
Sep 20, 2021 | 20.31 | 20.54 | 19.39 | 20.07 | 4,644,655 | -1.29(-6.05%) |
Sep 17, 2021 | 21.49 | 22.14 | 21.25 | 21.37 | 2,831,554 | -0.34(-1.57%) |
Sep 16, 2021 | 22.16 | 22.16 | 21.45 | 21.71 | 3,341,134 | -0.48(-2.16%) |
Sep 15, 2021 | 21.16 | 22.22 | 21.16 | 22.19 | 5,561,009 | +1.54(+7.46%) |
Sep 14, 2021 | 21.65 | 21.65 | 20.46 | 20.65 | 3,660,775 | -0.65(-3.03%) |
Sep 13, 2021 | 20.65 | 21.54 | 20.65 | 21.29 | 4,913,994 | +1.20(+5.97%) |
Sep 10, 2021 | 20.78 | 20.79 | 19.99 | 20.09 | 2,636,161 | -0.01(-0.05%) |
Sep 09, 2021 | 19.80 | 20.75 | 19.57 | 20.10 | 3,515,540 | +0.06(+0.32%) |
Sep 08, 2021 | 20.80 | 21.07 | 20.03 | 20.04 | 2,636,518 | -0.54(-2.64%) |
Sep 07, 2021 | 20.58 | 21.14 | 20.42 | 20.58 | 2,209,117 | -0.24(-1.15%) |
Sep 03, 2021 | 21.01 | 21.29 | 20.63 | 20.82 | 2,833,714 | -0.23(-1.10%) |
Sep 02, 2021 | 20.43 | 21.40 | 20.43 | 21.05 | 3,321,201 | +1.01(+5.06%) |
Sep 01, 2021 | 20.65 | 20.85 | 19.91 | 20.04 | 4,492,929 | -0.64(-3.08%) |
Aug 31, 2021 | 20.73 | 21.12 | 20.55 | 20.67 | 3,246,143 | -0.27(-1.28%) |
Aug 30, 2021 | 21.68 | 21.78 | 20.94 | 20.94 | 2,852,045 | -0.49(-2.28%) |
Aug 27, 2021 | 20.90 | 21.73 | 20.88 | 21.43 | 3,505,786 | +1.06(+5.21%) |
Aug 26, 2021 | 20.73 | 20.99 | 20.30 | 20.37 | 2,550,789 | -0.63(-2.99%) |
Aug 25, 2021 | 20.67 | 21.23 | 20.33 | 21.00 | 2,963,663 | +0.29(+1.38%) |
Aug 24, 2021 | 20.37 | 20.90 | 20.30 | 20.71 | 3,529,624 | +0.69(+3.46%) |
Aug 23, 2021 | 19.51 | 20.13 | 19.50 | 20.02 | 5,015,519 | +1.40(+7.53%) |
Aug 20, 2021 | 18.21 | 18.86 | 18.04 | 18.62 | 2,907,308 | +0.09(+0.50%) |
Aug 19, 2021 | 18.88 | 19.13 | 18.02 | 18.52 | 6,168,307 | -1.04(-5.33%) |
Aug 18, 2021 | 20.48 | 20.73 | 19.52 | 19.57 | 4,073,467 | -0.87(-4.24%) |
Aug 17, 2021 | 20.49 | 21.09 | 20.05 | 20.43 | 3,328,415 | -0.39(-1.86%) |
Aug 16, 2021 | 21.04 | 21.08 | 20.48 | 20.82 | 3,868,085 | -0.77(-3.59%) |
Aug 13, 2021 | 22.14 | 22.17 | 21.55 | 21.60 | 3,173,993 | -0.57(-2.58%) |
Aug 12, 2021 | 22.18 | 22.43 | 21.65 | 22.17 | 2,256,198 | -0.06(-0.25%) |
Aug 11, 2021 | 21.78 | 22.30 | 21.53 | 22.22 | 3,477,479 | +0.35(+1.60%) |
Aug 10, 2021 | 21.39 | 21.99 | 21.33 | 21.87 | 3,438,691 | +0.71(+3.36%) |
Aug 09, 2021 | 21.14 | 21.49 | 20.86 | 21.16 | 3,075,852 | -0.62(-2.84%) |
Aug 06, 2021 | 21.73 | 22.09 | 21.53 | 21.78 | 3,668,148 | +0.40(+1.86%) |
Aug 05, 2021 | 21.14 | 21.88 | 20.98 | 21.38 | 3,661,750 | +0.53(+2.52%) |
Aug 04, 2021 | 21.28 | 21.84 | 20.84 | 20.86 | 5,275,860 | -1.26(-5.71%) |
Aug 03, 2021 | 21.25 | 22.18 | 20.83 | 22.12 | 5,031,647 | +0.77(+3.63%) |