Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.88 | 22.47 | 21.77 | 22.16 | 26,720,364 | +0.19(+0.86%) |
Oct 28, 2021 | 21.64 | 22.08 | 21.31 | 21.97 | 23,023,644 | +0.33(+1.52%) |
Oct 27, 2021 | 21.90 | 22.00 | 21.61 | 21.64 | 20,805,212 | -0.18(-0.82%) |
Oct 26, 2021 | 22.17 | 21.82 | 25,584,942 | -0.23(-1.04%) | ||
Oct 25, 2021 | 21.79 | 22.17 | 21.71 | 22.05 | 26,106,150 | -0.24(-1.08%) |
Oct 22, 2021 | 22.20 | 22.34 | 21.85 | 22.29 | 29,155,780 | -0.04(-0.18%) |
Oct 21, 2021 | 22.51 | 22.89 | 22.21 | 22.33 | 26,769,420 | -0.11(-0.49%) |
Oct 20, 2021 | 22.36 | 22.77 | 22.14 | 22.44 | 26,995,922 | +0.10(+0.45%) |
Oct 19, 2021 | 23.06 | 23.06 | 22.27 | 22.34 | 50,769,448 | -0.79(-3.42%) |
Oct 18, 2021 | 23.45 | 23.60 | 22.82 | 23.13 | 37,036,904 | -0.54(-2.28%) |
Oct 15, 2021 | 24.06 | 24.41 | 23.62 | 23.67 | 22,362,916 | -0.06(-0.25%) |
Oct 14, 2021 | 23.94 | 24.00 | 23.57 | 23.73 | 19,395,338 | +0.08(+0.34%) |
Oct 13, 2021 | 24.40 | 24.40 | 23.61 | 23.65 | 28,586,126 | -0.68(-2.79%) |
Oct 12, 2021 | 23.94 | 24.36 | 23.81 | 24.33 | 25,805,504 | +0.45(+1.88%) |
Oct 11, 2021 | 23.71 | 24.44 | 23.42 | 23.88 | 26,598,440 | +0.05(+0.21%) |
Oct 08, 2021 | 24.54 | 24.70 | 23.76 | 23.83 | 32,061,922 | -0.66(-2.69%) |
Oct 07, 2021 | 25.22 | 25.28 | 24.40 | 24.49 | 26,205,508 | -0.41(-1.65%) |
Oct 06, 2021 | 25.02 | 25.14 | 24.36 | 24.90 | 36,915,428 | -0.52(-2.05%) |
Oct 05, 2021 | 25.53 | 26.01 | 25.27 | 25.42 | 26,145,156 | +0.08(+0.32%) |
Oct 04, 2021 | 26.20 | 26.42 | 25.23 | 25.34 | 33,426,028 | -0.75(-2.87%) |
Oct 01, 2021 | 26.07 | 26.57 | 25.67 | 26.09 | 36,843,232 | +1.08(+4.32%) |
Sep 30, 2021 | 25.44 | 25.50 | 24.73 | 25.01 | 28,664,428 | -0.51(-2.00%) |
Sep 29, 2021 | 26.46 | 26.49 | 25.48 | 25.52 | 27,353,696 | -0.65(-2.48%) |
Sep 28, 2021 | 26.44 | 26.99 | 26.11 | 26.17 | 34,586,256 | -0.21(-0.80%) |
Sep 27, 2021 | 25.96 | 27.39 | 25.92 | 26.38 | 57,990,936 | +0.94(+3.69%) |
Sep 24, 2021 | 24.80 | 25.95 | 24.60 | 25.44 | 48,644,568 | +0.75(+3.04%) |
Sep 23, 2021 | 24.01 | 25.06 | 23.91 | 24.69 | 48,818,772 | +1.08(+4.57%) |
Sep 22, 2021 | 23.17 | 23.93 | 23.17 | 23.61 | 32,207,966 | +0.65(+2.83%) |
Sep 21, 2021 | 23.43 | 23.68 | 22.86 | 22.96 | 25,595,490 | -0.28(-1.20%) |
Sep 20, 2021 | 23.18 | 23.40 | 22.62 | 23.24 | 32,154,644 | -0.31(-1.32%) |
Sep 17, 2021 | 23.21 | 23.84 | 23.14 | 23.55 | 33,607,796 | +0.46(+1.99%) |
Sep 16, 2021 | 23.11 | 23.43 | 22.91 | 23.09 | 19,287,656 | -0.08(-0.35%) |
Sep 15, 2021 | 22.75 | 23.18 | 22.36 | 23.17 | 21,558,208 | +0.31(+1.36%) |
Sep 14, 2021 | 23.20 | 23.50 | 22.70 | 22.86 | 24,558,380 | -0.45(-1.93%) |
Sep 13, 2021 | 23.03 | 23.48 | 22.24 | 23.31 | 36,353,452 | +0.56(+2.46%) |
Sep 10, 2021 | 23.40 | 23.50 | 22.72 | 22.75 | 25,477,094 | -0.53(-2.28%) |
Sep 09, 2021 | 22.77 | 23.72 | 22.62 | 23.28 | 27,168,822 | +0.50(+2.19%) |
Sep 08, 2021 | 23.57 | 23.81 | 22.76 | 22.78 | 24,670,888 | -0.78(-3.31%) |
Sep 07, 2021 | 22.70 | 23.60 | 22.56 | 23.56 | 33,567,264 | +0.60(+2.61%) |
Sep 03, 2021 | 23.92 | 24.14 | 22.64 | 22.96 | 44,236,592 | -1.06(-4.41%) |
Sep 02, 2021 | 23.58 | 24.46 | 23.12 | 24.02 | 36,556,488 | +0.51(+2.17%) |
Sep 01, 2021 | 24.22 | 24.41 | 23.31 | 23.51 | 31,854,360 | -0.63(-2.61%) |
Aug 31, 2021 | 23.53 | 24.19 | 23.50 | 24.14 | 28,505,568 | +0.51(+2.16%) |
Aug 30, 2021 | 24.63 | 24.64 | 23.60 | 23.63 | 27,620,160 | -0.72(-2.96%) |
Aug 27, 2021 | 23.57 | 24.57 | 23.54 | 24.35 | 36,693,824 | +0.88(+3.75%) |
Aug 26, 2021 | 23.83 | 24.32 | 23.24 | 23.47 | 28,737,656 | -0.64(-2.65%) |
Aug 25, 2021 | 23.98 | 24.32 | 23.41 | 24.11 | 30,551,580 | +0.27(+1.13%) |
Aug 24, 2021 | 23.24 | 24.07 | 23.20 | 23.84 | 32,783,046 | +1.01(+4.42%) |
Aug 23, 2021 | 22.26 | 22.99 | 22.24 | 22.83 | 23,941,424 | +0.87(+3.96%) |
Aug 20, 2021 | 21.51 | 22.02 | 21.33 | 21.96 | 22,632,852 | +0.30(+1.39%) |
Aug 19, 2021 | 22.00 | 22.27 | 21.34 | 21.66 | 27,922,564 | -0.82(-3.65%) |
Aug 18, 2021 | 22.02 | 22.98 | 21.68 | 22.48 | 31,039,500 | +0.44(+2.00%) |
Aug 17, 2021 | 22.24 | 22.50 | 21.66 | 22.04 | 26,314,400 | -0.75(-3.29%) |
Aug 16, 2021 | 22.43 | 22.93 | 21.94 | 22.79 | 25,773,388 | -0.07(-0.31%) |
Aug 13, 2021 | 23.30 | 23.38 | 22.74 | 22.86 | 21,235,904 | -0.50(-2.14%) |
Aug 12, 2021 | 23.78 | 23.88 | 22.96 | 23.36 | 29,167,964 | -0.63(-2.63%) |
Aug 11, 2021 | 23.59 | 24.01 | 23.07 | 23.99 | 29,469,536 | +0.34(+1.44%) |
Aug 10, 2021 | 22.82 | 23.85 | 22.72 | 23.65 | 34,858,420 | +0.94(+4.14%) |
Aug 09, 2021 | 22.87 | 22.87 | 21.99 | 22.71 | 29,919,954 | -0.37(-1.60%) |
Aug 06, 2021 | 22.85 | 23.10 | 22.41 | 23.08 | 30,748,208 | +0.53(+2.35%) |
Aug 05, 2021 | 21.16 | 22.65 | 21.14 | 22.55 | 32,918,676 | +1.51(+7.18%) |
Aug 04, 2021 | 21.07 | 21.69 | 20.82 | 21.04 | 33,195,352 | -0.39(-1.82%) |
Aug 03, 2021 | 21.57 | 21.59 | 20.52 | 21.43 | 33,244,234 | -0.03(-0.14%) |