Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.23 | 25.35 | 24.93 | 25.07 | 12,720,683 | -0.37(-1.47%) |
Oct 28, 2021 | 25.35 | 25.48 | 25.15 | 25.44 | 10,009,818 | -0.03(-0.10%) |
Oct 27, 2021 | 25.48 | 25.89 | 25.41 | 25.47 | 12,060,509 | -0.34(-1.32%) |
Oct 26, 2021 | 25.95 | 25.81 | 8,416,739 | -0.06(-0.24%) | ||
Oct 25, 2021 | 25.99 | 26.07 | 25.75 | 25.87 | 7,566,758 | +0.17(+0.68%) |
Oct 22, 2021 | 25.63 | 25.76 | 25.40 | 25.69 | 9,301,815 | +0.06(+0.24%) |
Oct 21, 2021 | 26.02 | 26.11 | 25.49 | 25.63 | 10,658,744 | -0.60(-2.29%) |
Oct 20, 2021 | 25.93 | 26.37 | 25.82 | 26.23 | 7,876,997 | +0.23(+0.90%) |
Oct 19, 2021 | 26.05 | 26.14 | 25.93 | 26.00 | 6,965,184 | +0.13(+0.50%) |
Oct 18, 2021 | 26.08 | 26.09 | 25.77 | 25.87 | 10,534,233 | -0.19(-0.73%) |
Oct 15, 2021 | 26.09 | 26.22 | 26.00 | 26.06 | 13,567,549 | +0.42(+1.63%) |
Oct 14, 2021 | 25.77 | 25.83 | 25.56 | 25.64 | 11,234,027 | +0.23(+0.89%) |
Oct 13, 2021 | 25.02 | 25.52 | 24.88 | 25.42 | 10,413,650 | +0.08(+0.31%) |
Oct 12, 2021 | 25.27 | 25.50 | 25.07 | 25.34 | 15,326,021 | +0.00(+0.00%) |
Oct 11, 2021 | 25.60 | 25.73 | 25.29 | 25.34 | 12,671,782 | +0.20(+0.80%) |
Oct 08, 2021 | 24.99 | 25.25 | 24.96 | 25.14 | 14,506,254 | +0.56(+2.27%) |
Oct 07, 2021 | 24.35 | 24.67 | 24.24 | 24.58 | 12,696,183 | +0.10(+0.43%) |
Oct 06, 2021 | 24.36 | 24.51 | 24.08 | 24.48 | 23,227,312 | -0.27(-1.09%) |
Oct 05, 2021 | 24.73 | 25.17 | 24.54 | 24.74 | 17,207,782 | +0.36(+1.46%) |
Oct 04, 2021 | 24.35 | 24.75 | 24.29 | 24.39 | 17,401,594 | +0.36(+1.49%) |
Oct 01, 2021 | 23.87 | 24.15 | 23.78 | 24.03 | 12,197,509 | +0.24(+0.99%) |
Sep 30, 2021 | 23.80 | 23.99 | 23.55 | 23.80 | 16,739,105 | +0.19(+0.81%) |
Sep 29, 2021 | 23.53 | 23.75 | 23.27 | 23.60 | 12,530,628 | -0.11(-0.48%) |
Sep 28, 2021 | 24.26 | 24.27 | 23.66 | 23.72 | 22,627,318 | +0.14(+0.59%) |
Sep 27, 2021 | 23.43 | 23.72 | 23.43 | 23.58 | 17,423,506 | +0.73(+3.20%) |
Sep 24, 2021 | 22.60 | 22.92 | 22.55 | 22.85 | 9,586,265 | +0.07(+0.31%) |
Sep 23, 2021 | 22.45 | 22.86 | 22.33 | 22.78 | 12,660,558 | +0.44(+1.99%) |
Sep 22, 2021 | 22.57 | 22.72 | 22.34 | 22.33 | 14,683,231 | +0.37(+1.66%) |
Sep 21, 2021 | 22.18 | 22.23 | 21.84 | 21.97 | 14,580,242 | +0.35(+1.61%) |
Sep 20, 2021 | 21.71 | 21.84 | 21.36 | 21.62 | 14,639,067 | -0.36(-1.62%) |
Sep 17, 2021 | 22.13 | 22.18 | 21.73 | 21.98 | 15,376,428 | -0.09(-0.39%) |
Sep 16, 2021 | 22.40 | 22.42 | 21.97 | 22.06 | 11,700,375 | -0.37(-1.67%) |
Sep 15, 2021 | 22.10 | 22.52 | 22.08 | 22.44 | 17,660,942 | +0.98(+4.54%) |
Sep 14, 2021 | 22.12 | 22.12 | 21.40 | 21.46 | 10,682,540 | -0.34(-1.56%) |
Sep 13, 2021 | 21.58 | 21.92 | 21.58 | 21.80 | 11,524,616 | +0.47(+2.20%) |
Sep 10, 2021 | 21.51 | 21.57 | 21.30 | 21.33 | 8,819,569 | +0.17(+0.78%) |
Sep 09, 2021 | 21.11 | 21.38 | 21.04 | 21.17 | 10,563,334 | -0.10(-0.45%) |
Sep 08, 2021 | 21.68 | 21.77 | 21.24 | 21.26 | 10,147,233 | -0.15(-0.69%) |
Sep 07, 2021 | 21.45 | 21.73 | 21.37 | 21.41 | 8,032,053 | -0.17(-0.77%) |
Sep 03, 2021 | 21.58 | 21.71 | 21.44 | 21.58 | 7,736,262 | -0.05(-0.24%) |
Sep 02, 2021 | 21.44 | 21.79 | 21.40 | 21.63 | 9,258,506 | +0.46(+2.18%) |
Sep 01, 2021 | 21.40 | 21.49 | 21.12 | 21.17 | 10,200,760 | -0.13(-0.61%) |
Aug 31, 2021 | 21.44 | 21.57 | 21.28 | 21.30 | 10,022,852 | -0.21(-0.97%) |
Aug 30, 2021 | 21.72 | 21.77 | 21.42 | 21.51 | 8,656,687 | -0.21(-0.96%) |
Aug 27, 2021 | 21.41 | 21.83 | 21.39 | 21.71 | 10,410,610 | +0.56(+2.63%) |
Aug 26, 2021 | 21.41 | 21.50 | 21.15 | 21.16 | 7,155,451 | -0.29(-1.34%) |
Aug 25, 2021 | 21.38 | 21.51 | 21.28 | 21.45 | 7,636,523 | -0.02(-0.08%) |
Aug 24, 2021 | 21.31 | 21.56 | 21.29 | 21.46 | 9,050,639 | +0.23(+1.07%) |
Aug 23, 2021 | 21.07 | 21.34 | 21.05 | 21.24 | 12,830,790 | +0.65(+3.17%) |
Aug 20, 2021 | 20.45 | 20.60 | 20.36 | 20.58 | 17,204,516 | +0.07(+0.34%) |
Aug 19, 2021 | 20.77 | 20.84 | 20.37 | 20.51 | 21,667,518 | -0.69(-3.24%) |
Aug 18, 2021 | 21.78 | 21.84 | 21.19 | 21.20 | 17,547,450 | -0.37(-1.70%) |
Aug 17, 2021 | 21.51 | 21.92 | 21.39 | 21.57 | 9,117,166 | +0.03(+0.16%) |
Aug 16, 2021 | 21.63 | 21.64 | 21.37 | 21.53 | 9,758,488 | -0.43(-1.94%) |
Aug 13, 2021 | 22.13 | 22.24 | 21.95 | 21.96 | 7,405,357 | -0.39(-1.75%) |
Aug 12, 2021 | 22.36 | 22.42 | 22.12 | 22.35 | 10,208,029 | -0.06(-0.28%) |
Aug 11, 2021 | 22.21 | 22.44 | 22.07 | 22.41 | 9,916,147 | +0.16(+0.73%) |
Aug 10, 2021 | 21.82 | 22.27 | 21.81 | 22.25 | 10,036,396 | +0.52(+2.37%) |
Aug 09, 2021 | 21.81 | 21.93 | 21.70 | 21.73 | 10,956,547 | -0.24(-1.10%) |
Aug 06, 2021 | 22.01 | 22.09 | 21.81 | 21.97 | 10,661,175 | +0.19(+0.87%) |
Aug 05, 2021 | 21.87 | 22.03 | 21.71 | 21.79 | 11,140,246 | +0.24(+1.12%) |
Aug 04, 2021 | 21.82 | 21.96 | 21.48 | 21.54 | 14,773,080 | -0.54(-2.45%) |
Aug 03, 2021 | 21.72 | 22.16 | 21.35 | 22.09 | 26,865,196 | +1.38(+6.69%) |