Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.32 | 21.12 | 21.35 | 1,623,933 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.69 | 22.07 | 21.40 | 21.57 | 1,229,256 | +0.21(+1.00%) |
Oct 27, 2021 | 21.67 | 22.09 | 21.30 | 21.35 | 1,305,336 | -0.32(-1.48%) |
Oct 26, 2021 | 22.95 | 21.67 | 2,316,328 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.74 | 22.44 | 21.74 | 22.32 | 2,027,569 | +0.61(+2.83%) |
Oct 22, 2021 | 22.66 | 21.64 | 21.70 | 1,077,658 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.36 | 22.66 | 22.18 | 22.56 | 905,564 | +0.09(+0.39%) |
Oct 20, 2021 | 21.97 | 22.63 | 21.72 | 22.47 | 901,918 | +0.60(+2.76%) |
Oct 19, 2021 | 22.01 | 22.16 | 21.75 | 21.87 | 785,236 | -0.01(-0.04%) |
Oct 18, 2021 | 21.43 | 21.94 | 21.31 | 21.88 | 963,923 | +0.26(+1.22%) |
Oct 15, 2021 | 22.17 | 22.25 | 21.61 | 21.61 | 1,137,109 | -0.20(-0.94%) |
Oct 14, 2021 | 22.34 | 22.49 | 21.68 | 21.82 | 1,371,062 | +0.11(+0.49%) |
Oct 13, 2021 | 21.88 | 22.15 | 21.54 | 21.71 | 1,544,043 | -0.13(-0.58%) |
Oct 12, 2021 | 23.78 | 23.94 | 21.60 | 21.84 | 3,718,645 | -2.61(-10.68%) |
Oct 11, 2021 | 24.40 | 24.77 | 24.40 | 24.45 | 451,154 | -0.06(-0.24%) |
Oct 08, 2021 | 25.07 | 25.21 | 24.38 | 24.51 | 513,276 | -0.49(-1.95%) |
Oct 07, 2021 | 24.89 | 25.43 | 24.89 | 24.99 | 965,925 | +0.45(+1.83%) |
Oct 06, 2021 | 24.08 | 24.60 | 24.00 | 24.55 | 866,294 | +0.15(+0.60%) |
Oct 05, 2021 | 24.30 | 24.72 | 24.12 | 24.40 | 595,387 | +0.22(+0.93%) |
Oct 04, 2021 | 24.19 | 24.30 | 23.82 | 24.18 | 988,522 | -0.27(-1.12%) |
Oct 01, 2021 | 24.45 | 24.77 | 24.15 | 24.45 | 830,468 | +0.15(+0.60%) |
Sep 30, 2021 | 24.75 | 24.96 | 24.30 | 24.30 | 989,784 | -0.21(-0.87%) |
Sep 29, 2021 | 25.31 | 25.39 | 24.16 | 24.52 | 1,212,995 | -0.59(-2.37%) |
Sep 28, 2021 | 25.61 | 25.80 | 24.88 | 25.11 | 1,001,269 | -1.23(-4.66%) |
Sep 27, 2021 | 26.03 | 26.50 | 25.93 | 26.34 | 700,885 | +0.00(+0.00%) |
Sep 24, 2021 | 25.86 | 26.59 | 25.82 | 26.34 | 564,970 | +0.07(+0.26%) |
Sep 23, 2021 | 26.01 | 26.33 | 25.77 | 26.27 | 1,004,213 | +0.35(+1.35%) |
Sep 22, 2021 | 25.15 | 26.02 | 25.12 | 25.92 | 1,182,136 | +1.00(+4.03%) |
Sep 21, 2021 | 25.45 | 25.53 | 24.69 | 24.92 | 2,109,543 | -0.31(-1.24%) |
Sep 20, 2021 | 25.35 | 25.70 | 24.75 | 25.23 | 2,487,469 | -1.32(-4.99%) |
Sep 17, 2021 | 28.39 | 28.39 | 26.37 | 26.55 | 4,373,363 | -1.77(-6.26%) |
Sep 16, 2021 | 27.96 | 28.74 | 27.70 | 28.33 | 1,527,368 | +0.21(+0.76%) |
Sep 15, 2021 | 28.38 | 28.38 | 27.49 | 28.11 | 1,460,758 | +0.06(+0.21%) |
Sep 14, 2021 | 28.29 | 28.62 | 27.92 | 28.05 | 1,413,049 | -0.17(-0.59%) |
Sep 13, 2021 | 27.47 | 28.24 | 27.27 | 28.22 | 1,195,676 | +1.17(+4.32%) |
Sep 10, 2021 | 27.46 | 28.40 | 27.02 | 27.05 | 906,391 | -0.18(-0.64%) |
Sep 09, 2021 | 26.52 | 27.43 | 26.52 | 27.23 | 913,156 | +0.59(+2.23%) |
Sep 08, 2021 | 27.37 | 27.37 | 26.39 | 26.63 | 875,599 | -0.90(-3.26%) |
Sep 07, 2021 | 27.68 | 27.73 | 27.05 | 27.53 | 1,084,136 | -0.16(-0.56%) |
Sep 03, 2021 | 27.57 | 28.04 | 27.42 | 27.68 | 762,342 | +0.22(+0.82%) |
Sep 02, 2021 | 27.12 | 27.64 | 26.92 | 27.46 | 757,796 | +0.42(+1.55%) |
Sep 01, 2021 | 26.89 | 27.38 | 26.53 | 27.04 | 872,034 | +0.32(+1.20%) |
Aug 31, 2021 | 27.13 | 27.22 | 26.47 | 26.72 | 1,380,285 | -0.45(-1.65%) |
Aug 30, 2021 | 26.96 | 27.29 | 26.64 | 27.17 | 829,539 | +0.30(+1.12%) |
Aug 27, 2021 | 25.47 | 26.92 | 25.43 | 26.87 | 1,358,621 | +1.47(+5.78%) |
Aug 26, 2021 | 25.40 | 25.75 | 25.26 | 25.40 | 735,810 | +0.05(+0.19%) |
Aug 25, 2021 | 25.12 | 25.54 | 25.12 | 25.35 | 618,380 | +0.30(+1.20%) |
Aug 24, 2021 | 24.66 | 25.12 | 24.56 | 25.05 | 1,052,898 | +0.52(+2.10%) |
Aug 23, 2021 | 24.47 | 24.82 | 23.97 | 24.53 | 1,172,547 | +0.34(+1.41%) |
Aug 20, 2021 | 23.78 | 24.20 | 23.54 | 24.19 | 899,344 | +0.46(+1.93%) |
Aug 19, 2021 | 23.40 | 23.85 | 23.17 | 23.73 | 1,111,102 | -0.14(-0.57%) |
Aug 18, 2021 | 24.21 | 24.69 | 23.86 | 23.87 | 1,578,522 | -0.11(-0.45%) |
Aug 17, 2021 | 24.90 | 25.29 | 23.55 | 23.98 | 1,599,761 | -1.31(-5.19%) |
Aug 16, 2021 | 25.39 | 25.48 | 25.01 | 25.29 | 679,285 | -0.27(-1.07%) |
Aug 13, 2021 | 25.31 | 25.65 | 25.12 | 25.56 | 681,129 | +0.13(+0.50%) |
Aug 12, 2021 | 25.83 | 25.83 | 25.11 | 25.44 | 1,101,399 | -0.58(-2.24%) |
Aug 11, 2021 | 25.91 | 26.16 | 25.49 | 26.02 | 1,081,112 | -0.04(-0.15%) |
Aug 10, 2021 | 26.73 | 26.77 | 25.96 | 26.06 | 1,173,350 | -0.64(-2.40%) |
Aug 09, 2021 | 26.90 | 26.90 | 26.44 | 26.70 | 885,936 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.95 | 26.22 | 26.70 | 1,032,053 | +0.30(+1.14%) |
Aug 05, 2021 | 26.00 | 26.61 | 25.94 | 26.40 | 1,272,570 | +0.49(+1.88%) |
Aug 04, 2021 | 25.24 | 26.38 | 25.17 | 25.91 | 1,358,355 | +0.66(+2.62%) |
Aug 03, 2021 | 24.68 | 25.26 | 24.34 | 25.25 | 1,400,758 | +0.68(+2.77%) |