Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.69 | 23.82 | 22.77 | 22.91 | 4,470,172 | -0.86(-3.61%) |
Oct 28, 2021 | 23.44 | 23.78 | 23.36 | 23.77 | 2,315,246 | +0.39(+1.67%) |
Oct 27, 2021 | 23.15 | 23.44 | 22.87 | 23.38 | 4,451,878 | +0.12(+0.50%) |
Oct 26, 2021 | 23.35 | 23.26 | 3,038,152 | -0.05(-0.23%) | ||
Oct 25, 2021 | 23.85 | 23.91 | 23.22 | 23.32 | 3,453,667 | -0.53(-2.22%) |
Oct 22, 2021 | 24.14 | 24.19 | 23.82 | 23.85 | 3,286,722 | -0.28(-1.16%) |
Oct 21, 2021 | 24.66 | 24.69 | 24.07 | 24.13 | 3,371,217 | -0.55(-2.24%) |
Oct 20, 2021 | 24.51 | 24.92 | 24.44 | 24.68 | 2,564,907 | +0.14(+0.57%) |
Oct 19, 2021 | 24.68 | 24.75 | 24.42 | 24.54 | 3,393,830 | +0.05(+0.19%) |
Oct 18, 2021 | 24.28 | 24.57 | 24.18 | 24.50 | 2,538,129 | +0.09(+0.38%) |
Oct 15, 2021 | 24.00 | 24.68 | 24.00 | 24.40 | 4,026,132 | +0.44(+1.86%) |
Oct 14, 2021 | 23.95 | 24.26 | 23.82 | 23.96 | 4,105,165 | +0.16(+0.66%) |
Oct 13, 2021 | 23.31 | 23.96 | 23.12 | 23.80 | 3,681,152 | +0.46(+1.97%) |
Oct 12, 2021 | 22.92 | 23.41 | 22.86 | 23.34 | 3,559,032 | +0.37(+1.63%) |
Oct 11, 2021 | 22.82 | 23.08 | 22.66 | 22.97 | 3,904,612 | -0.06(-0.27%) |
Oct 08, 2021 | 23.31 | 23.40 | 23.00 | 23.03 | 2,587,428 | -0.20(-0.84%) |
Oct 07, 2021 | 23.25 | 23.56 | 23.16 | 23.22 | 1,966,673 | +0.05(+0.20%) |
Oct 06, 2021 | 22.97 | 23.20 | 22.56 | 23.18 | 2,983,990 | +0.05(+0.24%) |
Oct 05, 2021 | 23.41 | 23.47 | 22.99 | 23.12 | 4,485,728 | -0.41(-1.72%) |
Oct 04, 2021 | 23.64 | 23.82 | 23.47 | 23.53 | 2,671,226 | -0.15(-0.63%) |
Oct 01, 2021 | 23.40 | 23.82 | 23.27 | 23.68 | 3,403,701 | +0.30(+1.27%) |
Sep 30, 2021 | 23.78 | 23.79 | 23.35 | 23.38 | 3,189,883 | -0.29(-1.22%) |
Sep 29, 2021 | 23.80 | 23.86 | 23.61 | 23.67 | 2,703,861 | -0.02(-0.10%) |
Sep 28, 2021 | 23.89 | 24.00 | 23.66 | 23.69 | 4,957,394 | -0.28(-1.17%) |
Sep 27, 2021 | 24.14 | 24.63 | 23.93 | 23.97 | 2,849,258 | -0.11(-0.45%) |
Sep 24, 2021 | 24.40 | 24.58 | 24.04 | 24.08 | 3,362,897 | -0.49(-2.00%) |
Sep 23, 2021 | 24.50 | 24.82 | 24.38 | 24.57 | 2,791,873 | +0.16(+0.67%) |
Sep 22, 2021 | 24.32 | 24.61 | 24.32 | 24.41 | 2,561,034 | +0.12(+0.48%) |
Sep 21, 2021 | 24.89 | 24.95 | 24.27 | 24.29 | 3,674,874 | -0.64(-2.57%) |
Sep 20, 2021 | 24.66 | 25.10 | 24.48 | 24.93 | 3,391,041 | +0.06(+0.25%) |
Sep 17, 2021 | 25.42 | 25.60 | 24.87 | 24.87 | 4,740,371 | -0.46(-1.82%) |
Sep 16, 2021 | 25.14 | 25.61 | 25.07 | 25.33 | 2,500,530 | +0.20(+0.81%) |
Sep 15, 2021 | 25.31 | 25.43 | 25.00 | 25.13 | 4,116,185 | -0.19(-0.74%) |
Sep 14, 2021 | 25.78 | 25.78 | 25.11 | 25.32 | 3,517,793 | -0.28(-1.10%) |
Sep 13, 2021 | 25.77 | 25.88 | 25.37 | 25.60 | 3,235,023 | -0.23(-0.91%) |
Sep 10, 2021 | 26.23 | 26.31 | 25.67 | 25.83 | 2,544,804 | -0.39(-1.49%) |
Sep 09, 2021 | 26.36 | 26.52 | 26.19 | 26.22 | 2,139,349 | -0.23(-0.86%) |
Sep 08, 2021 | 25.95 | 26.46 | 25.86 | 26.45 | 2,030,367 | +0.44(+1.68%) |
Sep 07, 2021 | 26.45 | 26.45 | 25.78 | 26.01 | 2,582,630 | -0.38(-1.45%) |
Sep 03, 2021 | 26.27 | 26.47 | 26.13 | 26.39 | 1,590,885 | -0.02(-0.09%) |
Sep 02, 2021 | 26.42 | 26.56 | 26.23 | 26.42 | 1,919,383 | +0.05(+0.18%) |
Sep 01, 2021 | 26.22 | 26.65 | 26.18 | 26.37 | 2,498,596 | +0.20(+0.78%) |
Aug 31, 2021 | 25.79 | 26.22 | 25.70 | 26.17 | 2,585,243 | +0.40(+1.54%) |
Aug 30, 2021 | 25.83 | 25.85 | 25.60 | 25.77 | 2,142,798 | -0.02(-0.06%) |
Aug 27, 2021 | 25.60 | 26.05 | 25.56 | 25.78 | 1,795,797 | +0.27(+1.07%) |
Aug 26, 2021 | 25.78 | 26.06 | 25.49 | 25.51 | 2,171,848 | -0.63(-2.42%) |
Aug 25, 2021 | 25.97 | 26.41 | 25.78 | 26.14 | 1,985,189 | +0.19(+0.72%) |
Aug 24, 2021 | 25.64 | 26.04 | 25.48 | 25.95 | 2,029,601 | +0.44(+1.71%) |
Aug 23, 2021 | 25.50 | 25.73 | 25.42 | 25.52 | 2,138,983 | +0.12(+0.49%) |
Aug 20, 2021 | 25.52 | 25.62 | 25.08 | 25.39 | 2,605,356 | -0.16(-0.61%) |
Aug 19, 2021 | 25.95 | 26.09 | 25.28 | 25.55 | 2,734,919 | -0.52(-1.98%) |
Aug 18, 2021 | 26.90 | 26.90 | 25.98 | 26.06 | 3,551,151 | -0.81(-3.02%) |
Aug 17, 2021 | 26.57 | 26.88 | 26.48 | 26.88 | 2,311,118 | +0.15(+0.55%) |
Aug 16, 2021 | 27.17 | 27.38 | 26.63 | 26.73 | 2,417,533 | -0.50(-1.83%) |
Aug 13, 2021 | 27.15 | 27.26 | 26.96 | 27.23 | 1,916,091 | +0.12(+0.43%) |
Aug 12, 2021 | 27.52 | 27.52 | 26.87 | 27.11 | 2,215,577 | -0.30(-1.11%) |
Aug 11, 2021 | 27.33 | 27.52 | 27.18 | 27.41 | 1,928,197 | +0.19(+0.69%) |
Aug 10, 2021 | 27.37 | 27.55 | 27.11 | 27.23 | 2,631,658 | -0.14(-0.51%) |
Aug 09, 2021 | 27.36 | 27.59 | 27.09 | 27.37 | 2,629,769 | -0.04(-0.14%) |
Aug 06, 2021 | 27.41 | 27.81 | 27.31 | 27.41 | 2,362,220 | +0.09(+0.31%) |
Aug 05, 2021 | 27.30 | 27.46 | 27.05 | 27.32 | 3,549,680 | +0.14(+0.52%) |
Aug 04, 2021 | 27.14 | 27.30 | 26.73 | 27.18 | 4,910,506 | +0.18(+0.66%) |
Aug 03, 2021 | 28.19 | 28.19 | 26.93 | 27.00 | 6,261,248 | -1.11(-3.94%) |