Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.89 | 26.02 | 25.58 | 25.72 | 12,396,183 | -0.38(-1.47%) |
Oct 28, 2021 | 26.02 | 26.15 | 25.80 | 26.11 | 9,754,472 | -0.03(-0.10%) |
Oct 27, 2021 | 26.14 | 26.57 | 26.07 | 26.13 | 11,752,850 | -0.35(-1.32%) |
Oct 26, 2021 | 26.63 | 26.48 | 8,202,031 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.67 | 26.75 | 26.42 | 26.55 | 7,373,733 | +0.18(+0.68%) |
Oct 22, 2021 | 26.30 | 26.43 | 26.06 | 26.37 | 9,064,529 | +0.06(+0.24%) |
Oct 21, 2021 | 26.71 | 26.80 | 26.16 | 26.30 | 10,386,844 | -0.62(-2.29%) |
Oct 20, 2021 | 26.61 | 27.06 | 26.50 | 26.92 | 7,676,058 | +0.24(+0.90%) |
Oct 19, 2021 | 26.73 | 26.82 | 26.61 | 26.68 | 6,787,505 | +0.13(+0.50%) |
Oct 18, 2021 | 26.76 | 26.78 | 26.45 | 26.55 | 10,265,509 | -0.20(-0.74%) |
Oct 15, 2021 | 26.78 | 26.90 | 26.68 | 26.74 | 13,221,445 | +0.43(+1.63%) |
Oct 14, 2021 | 26.45 | 26.50 | 26.23 | 26.31 | 10,947,451 | +0.23(+0.89%) |
Oct 13, 2021 | 25.68 | 26.19 | 25.53 | 26.08 | 10,148,001 | +0.08(+0.31%) |
Oct 12, 2021 | 25.93 | 26.17 | 25.72 | 26.00 | 14,935,060 | +0.00(+0.00%) |
Oct 11, 2021 | 26.27 | 26.40 | 25.95 | 26.00 | 12,348,529 | +0.21(+0.80%) |
Oct 08, 2021 | 25.64 | 25.91 | 25.62 | 25.79 | 14,136,205 | +0.57(+2.27%) |
Oct 07, 2021 | 24.99 | 25.31 | 24.87 | 25.22 | 12,372,308 | +0.11(+0.43%) |
Oct 06, 2021 | 25.00 | 25.15 | 24.71 | 25.12 | 22,634,792 | -0.28(-1.09%) |
Oct 05, 2021 | 25.37 | 25.83 | 25.18 | 25.39 | 16,768,818 | +0.37(+1.46%) |
Oct 04, 2021 | 24.99 | 25.40 | 24.93 | 25.03 | 16,957,686 | +0.37(+1.49%) |
Oct 01, 2021 | 24.49 | 24.79 | 24.40 | 24.66 | 11,886,355 | +0.24(+0.99%) |
Sep 30, 2021 | 24.42 | 24.62 | 24.16 | 24.42 | 16,312,096 | +0.20(+0.81%) |
Sep 29, 2021 | 24.15 | 24.37 | 23.88 | 24.22 | 12,210,977 | -0.12(-0.48%) |
Sep 28, 2021 | 24.89 | 24.90 | 24.28 | 24.34 | 22,050,104 | +0.14(+0.59%) |
Sep 27, 2021 | 24.04 | 24.34 | 24.04 | 24.20 | 16,979,038 | +0.75(+3.20%) |
Sep 24, 2021 | 23.19 | 23.52 | 23.14 | 23.44 | 9,341,723 | +0.07(+0.31%) |
Sep 23, 2021 | 23.03 | 23.45 | 22.92 | 23.37 | 12,337,592 | +0.46(+1.99%) |
Sep 22, 2021 | 23.16 | 23.32 | 22.92 | 22.92 | 14,308,667 | +0.38(+1.66%) |
Sep 21, 2021 | 22.76 | 22.81 | 22.41 | 22.54 | 14,208,305 | +0.36(+1.61%) |
Sep 20, 2021 | 22.28 | 22.41 | 21.92 | 22.18 | 14,265,630 | -0.37(-1.62%) |
Sep 17, 2021 | 22.71 | 22.76 | 22.30 | 22.55 | 14,984,181 | -0.09(-0.39%) |
Sep 16, 2021 | 22.99 | 23.00 | 22.54 | 22.64 | 11,401,903 | -0.38(-1.67%) |
Sep 15, 2021 | 22.68 | 23.11 | 22.66 | 23.02 | 17,210,418 | +1.00(+4.54%) |
Sep 14, 2021 | 22.69 | 22.69 | 21.96 | 22.02 | 10,410,033 | -0.35(-1.56%) |
Sep 13, 2021 | 22.15 | 22.50 | 22.14 | 22.37 | 11,230,628 | +0.48(+2.20%) |
Sep 10, 2021 | 22.07 | 22.13 | 21.86 | 21.89 | 8,594,585 | +0.17(+0.78%) |
Sep 09, 2021 | 21.67 | 21.93 | 21.60 | 21.72 | 10,293,868 | -0.10(-0.45%) |
Sep 08, 2021 | 22.25 | 22.34 | 21.80 | 21.82 | 9,888,381 | -0.15(-0.69%) |
Sep 07, 2021 | 22.02 | 22.30 | 21.93 | 21.97 | 7,827,158 | -0.17(-0.77%) |
Sep 03, 2021 | 22.14 | 22.27 | 22.00 | 22.14 | 7,538,913 | -0.05(-0.24%) |
Sep 02, 2021 | 22.00 | 22.36 | 21.96 | 22.19 | 9,022,325 | +0.47(+2.18%) |
Sep 01, 2021 | 21.96 | 22.05 | 21.68 | 21.72 | 9,940,542 | -0.13(-0.61%) |
Aug 31, 2021 | 22.00 | 22.14 | 21.83 | 21.85 | 9,767,173 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,435,858 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,039 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.71 | 21.71 | 6,972,918 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.84 | 22.01 | 7,441,718 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.85 | 22.02 | 8,819,761 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,503,481 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,765,635 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,114,788 | -0.71(-3.24%) |
Aug 18, 2021 | 22.35 | 22.41 | 21.75 | 21.76 | 17,099,822 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,884,591 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.93 | 22.10 | 9,509,552 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,216,449 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.94 | 9,947,626 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.03 | 22.65 | 23.00 | 9,663,039 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,780,218 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.51 | 22.27 | 22.30 | 10,676,882 | -0.25(-1.10%) |
Aug 06, 2021 | 22.59 | 22.66 | 22.38 | 22.55 | 10,389,050 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.28 | 22.36 | 10,855,893 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,396,000 | -0.56(-2.45%) |
Aug 03, 2021 | 22.29 | 22.74 | 21.91 | 22.66 | 26,179,466 | +1.42(+6.69%) |