Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.36 | 23.46 | 22.76 | 22.84 | 42,522,136 | -0.60(-2.56%) |
Oct 28, 2021 | 23.58 | 23.84 | 23.26 | 23.44 | 41,708,556 | -0.38(-1.60%) |
Oct 27, 2021 | 24.11 | 24.27 | 23.64 | 23.82 | 24,560,680 | +0.07(+0.30%) |
Oct 26, 2021 | 23.96 | 23.75 | 38,404,084 | -0.55(-2.28%) | ||
Oct 25, 2021 | 23.80 | 24.49 | 23.70 | 24.31 | 45,809,880 | +0.87(+3.72%) |
Oct 22, 2021 | 23.13 | 23.71 | 22.26 | 23.43 | 102,379,400 | -0.02(-0.07%) |
Oct 21, 2021 | 23.99 | 24.02 | 22.98 | 23.45 | 91,469,304 | -1.18(-4.81%) |
Oct 20, 2021 | 24.54 | 25.08 | 24.48 | 24.63 | 41,901,624 | +0.16(+0.67%) |
Oct 19, 2021 | 25.09 | 25.10 | 24.21 | 24.47 | 58,661,500 | -1.13(-4.41%) |
Oct 18, 2021 | 25.28 | 25.75 | 25.06 | 25.60 | 23,995,768 | -0.31(-1.20%) |
Oct 15, 2021 | 25.34 | 26.02 | 25.33 | 25.91 | 43,312,532 | +0.62(+2.43%) |
Oct 14, 2021 | 25.41 | 25.49 | 25.12 | 25.30 | 25,565,092 | -0.08(-0.31%) |
Oct 13, 2021 | 25.05 | 25.56 | 24.90 | 25.37 | 33,171,392 | +0.41(+1.62%) |
Oct 12, 2021 | 25.13 | 25.24 | 24.90 | 24.97 | 15,718,807 | -0.06(-0.25%) |
Oct 11, 2021 | 25.35 | 25.53 | 24.98 | 25.03 | 19,882,492 | -0.27(-1.08%) |
Oct 08, 2021 | 25.28 | 25.62 | 25.19 | 25.30 | 33,528,802 | +0.49(+1.98%) |
Oct 07, 2021 | 24.78 | 25.06 | 24.69 | 24.81 | 27,285,306 | -0.12(-0.50%) |
Oct 06, 2021 | 24.48 | 24.95 | 24.18 | 24.94 | 51,838,740 | +0.12(+0.47%) |
Oct 05, 2021 | 25.01 | 25.26 | 24.76 | 24.82 | 28,105,188 | -0.15(-0.59%) |
Oct 04, 2021 | 25.25 | 25.38 | 24.86 | 24.97 | 31,356,508 | -0.80(-3.11%) |
Oct 01, 2021 | 25.50 | 25.96 | 25.38 | 25.77 | 34,535,364 | +0.74(+2.96%) |
Sep 30, 2021 | 25.37 | 25.56 | 25.02 | 25.03 | 31,065,342 | -0.16(-0.62%) |
Sep 29, 2021 | 25.21 | 25.59 | 25.00 | 25.19 | 32,980,716 | +0.16(+0.62%) |
Sep 28, 2021 | 25.79 | 25.86 | 24.90 | 25.03 | 41,040,652 | -0.94(-3.63%) |
Sep 27, 2021 | 26.02 | 26.36 | 25.65 | 25.97 | 33,905,744 | -0.07(-0.27%) |
Sep 24, 2021 | 26.02 | 26.21 | 25.88 | 26.04 | 22,504,274 | -0.37(-1.42%) |
Sep 23, 2021 | 26.16 | 26.63 | 26.11 | 26.42 | 27,559,356 | +0.36(+1.37%) |
Sep 22, 2021 | 26.13 | 26.54 | 25.93 | 26.06 | 34,329,416 | +0.38(+1.49%) |
Sep 21, 2021 | 25.38 | 25.91 | 25.20 | 25.68 | 35,820,288 | +0.50(+1.98%) |
Sep 20, 2021 | 25.40 | 25.51 | 24.71 | 25.18 | 39,896,656 | -0.76(-2.94%) |
Sep 17, 2021 | 26.23 | 26.23 | 25.73 | 25.94 | 35,516,552 | -0.73(-2.75%) |
Sep 16, 2021 | 26.74 | 26.81 | 26.45 | 26.67 | 21,241,124 | -0.44(-1.64%) |
Sep 15, 2021 | 27.10 | 27.24 | 26.93 | 27.12 | 17,856,354 | -0.15(-0.54%) |
Sep 14, 2021 | 27.73 | 27.77 | 27.19 | 27.27 | 24,183,184 | -0.27(-0.99%) |
Sep 13, 2021 | 27.52 | 27.83 | 27.28 | 27.54 | 27,490,640 | +0.58(+2.17%) |
Sep 10, 2021 | 27.66 | 27.68 | 26.89 | 26.95 | 57,123,812 | -0.41(-1.48%) |
Sep 09, 2021 | 26.74 | 27.66 | 26.24 | 27.36 | 79,793,992 | +0.86(+3.26%) |
Sep 08, 2021 | 27.66 | 27.69 | 26.41 | 26.50 | 72,525,456 | -1.60(-5.71%) |
Sep 07, 2021 | 28.15 | 28.82 | 28.02 | 28.10 | 32,397,872 | +0.17(+0.61%) |
Sep 03, 2021 | 28.16 | 28.20 | 27.74 | 27.93 | 28,755,556 | -0.08(-0.28%) |
Sep 02, 2021 | 28.28 | 28.60 | 27.91 | 28.01 | 29,082,010 | -0.55(-1.91%) |
Sep 01, 2021 | 28.35 | 28.85 | 28.31 | 28.55 | 23,730,388 | +0.19(+0.69%) |
Aug 31, 2021 | 28.83 | 28.94 | 28.22 | 28.36 | 28,651,988 | -0.24(-0.84%) |
Aug 30, 2021 | 28.59 | 28.77 | 28.33 | 28.60 | 19,184,788 | -0.21(-0.73%) |
Aug 27, 2021 | 28.26 | 28.82 | 28.11 | 28.81 | 23,856,528 | +0.76(+2.72%) |
Aug 26, 2021 | 28.42 | 28.59 | 27.95 | 28.05 | 28,668,628 | -0.65(-2.28%) |
Aug 25, 2021 | 28.18 | 28.73 | 28.00 | 28.70 | 27,695,102 | +0.43(+1.52%) |
Aug 24, 2021 | 27.65 | 28.46 | 27.65 | 28.27 | 40,242,256 | +1.18(+4.34%) |
Aug 23, 2021 | 27.24 | 27.26 | 26.91 | 27.09 | 28,280,308 | -0.06(-0.23%) |
Aug 20, 2021 | 26.47 | 27.27 | 26.42 | 27.16 | 60,562,272 | +0.31(+1.16%) |
Aug 19, 2021 | 26.52 | 27.11 | 26.37 | 26.85 | 38,029,508 | -0.30(-1.12%) |
Aug 18, 2021 | 27.66 | 27.97 | 27.07 | 27.15 | 49,621,784 | -0.87(-3.11%) |
Aug 17, 2021 | 28.10 | 28.48 | 27.50 | 28.02 | 33,115,036 | -0.25(-0.88%) |
Aug 16, 2021 | 28.65 | 28.70 | 28.22 | 28.27 | 23,006,478 | -0.55(-1.89%) |
Aug 13, 2021 | 28.73 | 29.01 | 28.39 | 28.82 | 26,839,482 | +0.12(+0.41%) |
Aug 12, 2021 | 28.96 | 29.18 | 28.69 | 28.70 | 27,883,282 | -0.53(-1.81%) |
Aug 11, 2021 | 29.21 | 29.41 | 28.82 | 29.23 | 27,277,566 | -0.05(-0.19%) |
Aug 10, 2021 | 29.24 | 29.57 | 29.07 | 29.28 | 24,539,116 | +0.11(+0.37%) |
Aug 09, 2021 | 29.23 | 29.51 | 28.75 | 29.17 | 30,291,828 | -0.09(-0.32%) |
Aug 06, 2021 | 29.30 | 29.46 | 28.81 | 29.27 | 26,047,400 | +0.21(+0.72%) |
Aug 05, 2021 | 29.88 | 30.09 | 28.93 | 29.06 | 44,886,212 | -0.26(-0.90%) |
Aug 04, 2021 | 29.55 | 29.74 | 28.84 | 29.32 | 30,572,974 | -0.37(-1.26%) |
Aug 03, 2021 | 29.14 | 29.79 | 28.61 | 29.70 | 34,585,112 | +0.08(+0.26%) |