Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.18 | 25.23 | 24.88 | 24.95 | 2,307,647 | -0.28(-1.12%) |
Oct 28, 2021 | 25.20 | 25.34 | 25.12 | 25.24 | 1,662,555 | -0.01(-0.03%) |
Oct 27, 2021 | 25.33 | 25.53 | 25.18 | 25.24 | 1,768,318 | -0.25(-0.98%) |
Oct 26, 2021 | 25.43 | 25.49 | 3,273,509 | +0.18(+0.72%) | ||
Oct 25, 2021 | 25.13 | 25.34 | 25.08 | 25.31 | 2,403,712 | +0.40(+1.60%) |
Oct 22, 2021 | 24.85 | 25.01 | 24.77 | 24.91 | 2,068,078 | +0.02(+0.07%) |
Oct 21, 2021 | 24.90 | 24.97 | 24.80 | 24.90 | 2,192,501 | +0.05(+0.20%) |
Oct 20, 2021 | 24.56 | 24.91 | 24.54 | 24.85 | 1,668,038 | +0.07(+0.27%) |
Oct 19, 2021 | 24.76 | 24.80 | 24.69 | 24.78 | 1,461,058 | +0.17(+0.67%) |
Oct 18, 2021 | 24.63 | 24.72 | 24.57 | 24.61 | 1,863,693 | -0.26(-1.03%) |
Oct 15, 2021 | 24.78 | 24.95 | 24.55 | 24.87 | 3,145,666 | +0.65(+2.67%) |
Oct 14, 2021 | 24.34 | 24.40 | 24.12 | 24.22 | 1,798,655 | +0.14(+0.59%) |
Oct 13, 2021 | 24.06 | 24.17 | 23.84 | 24.08 | 2,997,997 | -0.01(-0.03%) |
Oct 12, 2021 | 24.05 | 24.19 | 23.97 | 24.09 | 3,243,557 | +0.19(+0.80%) |
Oct 11, 2021 | 24.20 | 24.38 | 23.89 | 23.90 | 5,656,341 | +0.27(+1.16%) |
Oct 08, 2021 | 23.58 | 23.75 | 23.54 | 23.63 | 2,499,475 | +0.24(+1.03%) |
Oct 07, 2021 | 23.53 | 23.62 | 23.36 | 23.39 | 4,083,443 | +0.39(+1.70%) |
Oct 06, 2021 | 22.95 | 23.06 | 22.75 | 23.00 | 5,197,342 | +0.69(+3.09%) |
Oct 05, 2021 | 22.04 | 22.37 | 21.94 | 22.31 | 3,390,400 | +0.65(+2.99%) |
Oct 04, 2021 | 21.82 | 22.02 | 21.62 | 21.66 | 2,562,335 | -0.23(-1.06%) |
Oct 01, 2021 | 21.75 | 22.01 | 21.66 | 21.89 | 1,936,198 | +0.19(+0.88%) |
Sep 30, 2021 | 21.93 | 21.97 | 21.64 | 21.70 | 2,280,995 | -0.16(-0.72%) |
Sep 29, 2021 | 21.92 | 21.97 | 21.68 | 21.86 | 2,243,521 | +0.32(+1.46%) |
Sep 28, 2021 | 21.87 | 21.95 | 21.45 | 21.54 | 2,913,801 | -0.45(-2.04%) |
Sep 27, 2021 | 21.79 | 22.06 | 21.78 | 21.99 | 2,919,983 | +0.61(+2.87%) |
Sep 24, 2021 | 21.29 | 21.40 | 21.21 | 21.38 | 3,247,065 | -0.07(-0.31%) |
Sep 23, 2021 | 21.25 | 21.54 | 21.25 | 21.44 | 3,308,567 | +0.39(+1.85%) |
Sep 22, 2021 | 21.10 | 21.32 | 21.05 | 21.05 | 4,071,715 | +0.70(+3.42%) |
Sep 21, 2021 | 20.64 | 20.66 | 20.24 | 20.36 | 4,271,209 | -0.07(-0.33%) |
Sep 20, 2021 | 20.88 | 20.88 | 20.17 | 20.42 | 6,240,937 | -0.95(-4.43%) |
Sep 17, 2021 | 21.71 | 21.74 | 21.34 | 21.37 | 3,985,458 | +0.22(+1.02%) |
Sep 16, 2021 | 21.38 | 21.41 | 21.07 | 21.15 | 2,506,687 | -0.22(-1.01%) |
Sep 15, 2021 | 21.36 | 21.50 | 21.31 | 21.37 | 2,373,001 | +0.09(+0.43%) |
Sep 14, 2021 | 21.78 | 21.79 | 21.25 | 21.28 | 2,870,654 | -0.57(-2.62%) |
Sep 13, 2021 | 21.78 | 21.93 | 21.72 | 21.85 | 1,583,611 | +0.29(+1.35%) |
Sep 10, 2021 | 21.73 | 21.73 | 21.51 | 21.56 | 2,144,605 | -0.01(-0.04%) |
Sep 09, 2021 | 21.54 | 21.77 | 21.48 | 21.57 | 1,952,083 | -0.08(-0.38%) |
Sep 08, 2021 | 21.79 | 21.83 | 21.63 | 21.65 | 2,350,168 | -0.13(-0.61%) |
Sep 07, 2021 | 21.84 | 22.05 | 21.78 | 21.78 | 2,533,722 | -0.30(-1.35%) |
Sep 03, 2021 | 22.07 | 22.19 | 22.04 | 22.08 | 2,009,293 | -0.01(-0.04%) |
Sep 02, 2021 | 22.01 | 22.25 | 21.98 | 22.09 | 1,795,811 | -0.04(-0.19%) |
Sep 01, 2021 | 22.21 | 22.23 | 22.07 | 22.13 | 1,845,328 | +0.19(+0.87%) |
Aug 31, 2021 | 21.93 | 22.19 | 21.90 | 21.94 | 2,656,509 | -0.20(-0.90%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.14 | 1,695,775 | -0.39(-1.73%) |
Aug 27, 2021 | 22.37 | 22.56 | 22.35 | 22.53 | 1,677,368 | +0.15(+0.67%) |
Aug 26, 2021 | 22.68 | 22.70 | 22.36 | 22.38 | 1,857,545 | -0.35(-1.53%) |
Aug 25, 2021 | 22.60 | 22.82 | 22.47 | 22.73 | 1,959,593 | +0.42(+1.90%) |
Aug 24, 2021 | 22.12 | 22.35 | 22.12 | 22.31 | 3,133,739 | -0.24(-1.07%) |
Aug 23, 2021 | 22.43 | 22.61 | 22.43 | 22.55 | 2,063,456 | +0.02(+0.07%) |
Aug 20, 2021 | 22.34 | 22.56 | 22.30 | 22.53 | 2,551,924 | +0.16(+0.70%) |
Aug 19, 2021 | 22.47 | 22.59 | 22.28 | 22.37 | 3,241,419 | -0.39(-1.71%) |
Aug 18, 2021 | 22.67 | 22.98 | 22.64 | 22.76 | 2,432,551 | -0.09(-0.39%) |
Aug 17, 2021 | 22.82 | 22.93 | 22.67 | 22.85 | 2,359,734 | -0.24(-1.03%) |
Aug 16, 2021 | 23.09 | 23.10 | 22.92 | 23.09 | 2,063,536 | -0.21(-0.91%) |
Aug 13, 2021 | 23.43 | 23.48 | 23.28 | 23.30 | 1,512,423 | -0.02(-0.11%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.14 | 23.33 | 1,812,624 | -0.13(-0.56%) |
Aug 11, 2021 | 23.39 | 23.49 | 23.34 | 23.46 | 2,178,917 | +0.24(+1.02%) |
Aug 10, 2021 | 23.01 | 23.29 | 22.97 | 23.22 | 2,585,302 | -0.04(-0.18%) |
Aug 09, 2021 | 23.25 | 23.38 | 23.17 | 23.26 | 1,417,425 | -0.02(-0.07%) |
Aug 06, 2021 | 23.15 | 23.34 | 23.11 | 23.28 | 2,283,960 | +0.25(+1.07%) |
Aug 05, 2021 | 22.84 | 23.04 | 22.79 | 23.03 | 1,530,892 | +0.25(+1.08%) |
Aug 04, 2021 | 22.71 | 22.89 | 22.66 | 22.79 | 2,671,667 | -0.04(-0.18%) |
Aug 03, 2021 | 22.68 | 22.86 | 22.39 | 22.83 | 2,506,558 | +0.35(+1.57%) |