Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.07 | 22.15 | 21.89 | 22.09 | 19,160,386 | -0.18(-0.81%) |
Oct 28, 2021 | 22.37 | 22.45 | 22.17 | 22.27 | 12,834,114 | -0.02(-0.09%) |
Oct 27, 2021 | 22.35 | 22.45 | 22.17 | 22.29 | 19,095,304 | -0.08(-0.36%) |
Oct 26, 2021 | 22.38 | 22.37 | 21,424,068 | -0.37(-1.63%) | ||
Oct 25, 2021 | 22.65 | 22.79 | 22.55 | 22.74 | 14,955,425 | +0.20(+0.89%) |
Oct 22, 2021 | 22.59 | 22.98 | 22.39 | 22.54 | 39,031,048 | +0.19(+0.85%) |
Oct 21, 2021 | 22.37 | 22.43 | 22.22 | 22.35 | 15,158,715 | -0.18(-0.80%) |
Oct 20, 2021 | 22.20 | 22.61 | 22.12 | 22.53 | 31,456,086 | +0.64(+2.92%) |
Oct 19, 2021 | 22.23 | 22.31 | 21.85 | 21.89 | 39,512,688 | +0.40(+1.86%) |
Oct 18, 2021 | 21.57 | 21.58 | 21.30 | 21.49 | 16,085,136 | -0.09(-0.42%) |
Oct 15, 2021 | 21.59 | 21.70 | 21.47 | 21.58 | 23,904,008 | -0.22(-1.01%) |
Oct 14, 2021 | 21.62 | 21.84 | 21.49 | 21.80 | 28,965,276 | +0.47(+2.20%) |
Oct 13, 2021 | 21.09 | 21.53 | 21.09 | 21.33 | 37,974,568 | +0.40(+1.91%) |
Oct 12, 2021 | 20.85 | 21.09 | 20.80 | 20.93 | 23,049,282 | +0.05(+0.24%) |
Oct 11, 2021 | 20.97 | 21.13 | 20.88 | 20.88 | 15,148,511 | -0.07(-0.33%) |
Oct 08, 2021 | 21.39 | 21.44 | 20.94 | 20.95 | 33,303,596 | +0.05(+0.24%) |
Oct 07, 2021 | 20.79 | 21.10 | 20.78 | 20.90 | 19,480,264 | -0.06(-0.29%) |
Oct 06, 2021 | 20.75 | 21.01 | 20.65 | 20.96 | 22,550,304 | +0.04(+0.19%) |
Oct 05, 2021 | 20.84 | 20.98 | 20.71 | 20.92 | 21,543,600 | -0.06(-0.29%) |
Oct 04, 2021 | 20.76 | 21.03 | 20.70 | 20.98 | 25,161,792 | +0.15(+0.72%) |
Oct 01, 2021 | 20.81 | 20.91 | 20.68 | 20.83 | 30,001,076 | +0.31(+1.51%) |
Sep 30, 2021 | 20.19 | 20.59 | 20.14 | 20.52 | 61,478,324 | +0.57(+2.86%) |
Sep 29, 2021 | 20.15 | 20.23 | 19.83 | 19.95 | 56,570,764 | -0.83(-3.99%) |
Sep 28, 2021 | 20.83 | 20.88 | 20.59 | 20.78 | 29,142,820 | -0.16(-0.76%) |
Sep 27, 2021 | 20.97 | 21.16 | 20.88 | 20.94 | 17,400,248 | +0.23(+1.11%) |
Sep 24, 2021 | 20.51 | 20.82 | 20.48 | 20.71 | 23,093,572 | -0.20(-0.96%) |
Sep 23, 2021 | 20.94 | 21.05 | 20.88 | 20.91 | 22,291,752 | -0.08(-0.38%) |
Sep 22, 2021 | 21.09 | 21.43 | 20.92 | 20.99 | 46,921,076 | +0.15(+0.72%) |
Sep 21, 2021 | 20.87 | 21.05 | 20.72 | 20.84 | 23,199,746 | +0.25(+1.21%) |
Sep 20, 2021 | 20.64 | 20.84 | 20.52 | 20.59 | 24,486,728 | -0.15(-0.72%) |
Sep 17, 2021 | 20.99 | 21.01 | 20.68 | 20.74 | 44,713,916 | -0.51(-2.40%) |
Sep 16, 2021 | 21.33 | 21.35 | 20.93 | 21.25 | 52,897,704 | -0.82(-3.72%) |
Sep 15, 2021 | 22.06 | 22.14 | 21.95 | 22.07 | 13,436,372 | -0.03(-0.14%) |
Sep 14, 2021 | 22.04 | 22.19 | 21.87 | 22.10 | 19,029,268 | +0.11(+0.50%) |
Sep 13, 2021 | 21.80 | 22.10 | 21.77 | 21.99 | 18,007,610 | +0.00(+0.00%) |
Sep 10, 2021 | 22.31 | 22.38 | 22.00 | 21.99 | 17,930,332 | -0.28(-1.26%) |
Sep 09, 2021 | 22.44 | 22.45 | 22.17 | 22.27 | 18,762,728 | +0.10(+0.45%) |
Sep 08, 2021 | 22.47 | 22.49 | 22.14 | 22.17 | 23,784,584 | -0.34(-1.51%) |
Sep 07, 2021 | 22.67 | 22.75 | 22.38 | 22.51 | 22,421,628 | -0.37(-1.62%) |
Sep 03, 2021 | 22.60 | 23.04 | 22.54 | 22.88 | 28,100,994 | +0.74(+3.34%) |
Sep 02, 2021 | 22.27 | 22.27 | 22.04 | 22.14 | 16,640,688 | -0.23(-1.03%) |
Sep 01, 2021 | 22.36 | 22.48 | 22.31 | 22.37 | 17,440,596 | +0.23(+1.04%) |
Aug 31, 2021 | 22.31 | 22.38 | 22.05 | 22.14 | 17,188,464 | -0.12(-0.54%) |
Aug 30, 2021 | 22.35 | 22.38 | 22.15 | 22.26 | 12,847,371 | -0.07(-0.31%) |
Aug 27, 2021 | 21.71 | 22.35 | 21.62 | 22.33 | 38,221,996 | +0.48(+2.20%) |
Aug 26, 2021 | 21.90 | 21.98 | 21.71 | 21.85 | 15,725,338 | -0.24(-1.09%) |
Aug 25, 2021 | 22.08 | 22.13 | 21.84 | 22.09 | 15,316,975 | +0.01(+0.05%) |
Aug 24, 2021 | 22.10 | 22.20 | 21.98 | 22.08 | 17,829,492 | +0.20(+0.91%) |
Aug 23, 2021 | 21.85 | 21.95 | 21.72 | 21.88 | 17,619,284 | +0.53(+2.48%) |
Aug 20, 2021 | 21.45 | 21.54 | 21.20 | 21.35 | 16,170,055 | -0.16(-0.74%) |
Aug 19, 2021 | 21.67 | 21.69 | 21.43 | 21.51 | 16,657,260 | -0.25(-1.15%) |
Aug 18, 2021 | 21.88 | 21.88 | 21.58 | 21.76 | 19,304,722 | -0.14(-0.64%) |
Aug 17, 2021 | 22.03 | 22.15 | 21.84 | 21.90 | 17,658,944 | -0.20(-0.90%) |
Aug 16, 2021 | 22.00 | 22.15 | 21.89 | 22.10 | 13,549,604 | +0.13(+0.59%) |
Aug 13, 2021 | 21.76 | 22.09 | 21.70 | 21.97 | 20,532,796 | +0.47(+2.19%) |
Aug 12, 2021 | 21.63 | 21.63 | 21.32 | 21.50 | 17,860,752 | -0.34(-1.56%) |
Aug 11, 2021 | 21.77 | 21.86 | 21.63 | 21.84 | 15,262,764 | +0.22(+1.02%) |
Aug 10, 2021 | 21.60 | 21.76 | 21.55 | 21.62 | 17,345,970 | -0.13(-0.60%) |
Aug 09, 2021 | 22.09 | 22.16 | 21.53 | 21.75 | 44,563,312 | -0.77(-3.42%) |
Aug 06, 2021 | 22.67 | 22.69 | 22.42 | 22.52 | 35,766,860 | -0.78(-3.35%) |
Aug 05, 2021 | 23.55 | 23.57 | 23.24 | 23.30 | 14,386,057 | -0.24(-1.02%) |
Aug 04, 2021 | 24.02 | 24.07 | 23.46 | 23.54 | 23,502,764 | -0.14(-0.59%) |
Aug 03, 2021 | 23.66 | 23.72 | 23.56 | 23.68 | 11,869,983 | +0.15(+0.64%) |