Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.31 | 23.40 | 22.71 | 22.79 | 42,621,016 | -0.60(-2.56%) |
Oct 28, 2021 | 23.53 | 23.78 | 23.21 | 23.39 | 41,805,548 | -0.38(-1.60%) |
Oct 27, 2021 | 24.06 | 24.21 | 23.59 | 23.77 | 24,617,794 | +0.07(+0.30%) |
Oct 26, 2021 | 23.91 | 23.70 | 38,493,392 | -0.55(-2.28%) | ||
Oct 25, 2021 | 23.74 | 24.43 | 23.64 | 24.25 | 45,916,408 | +0.87(+3.72%) |
Oct 22, 2021 | 23.08 | 23.66 | 22.21 | 23.38 | 102,617,480 | -0.02(-0.07%) |
Oct 21, 2021 | 23.93 | 23.96 | 22.93 | 23.39 | 91,682,016 | -1.18(-4.81%) |
Oct 20, 2021 | 24.48 | 25.02 | 24.42 | 24.58 | 41,999,064 | +0.16(+0.67%) |
Oct 19, 2021 | 25.03 | 25.04 | 24.16 | 24.41 | 58,797,912 | -1.13(-4.41%) |
Oct 18, 2021 | 25.22 | 25.69 | 25.00 | 25.54 | 24,051,568 | -0.31(-1.20%) |
Oct 15, 2021 | 25.28 | 25.96 | 25.27 | 25.85 | 43,413,252 | +0.61(+2.43%) |
Oct 14, 2021 | 25.35 | 25.43 | 25.06 | 25.24 | 25,624,540 | -0.08(-0.31%) |
Oct 13, 2021 | 24.99 | 25.50 | 24.84 | 25.31 | 33,248,530 | +0.40(+1.62%) |
Oct 12, 2021 | 25.07 | 25.19 | 24.84 | 24.91 | 15,755,360 | -0.06(-0.25%) |
Oct 11, 2021 | 25.29 | 25.47 | 24.93 | 24.97 | 19,928,728 | -0.27(-1.08%) |
Oct 08, 2021 | 25.22 | 25.56 | 25.14 | 25.24 | 33,606,772 | +0.49(+1.98%) |
Oct 07, 2021 | 24.72 | 25.00 | 24.63 | 24.75 | 27,348,756 | -0.12(-0.50%) |
Oct 06, 2021 | 24.42 | 24.89 | 24.13 | 24.88 | 51,959,288 | +0.12(+0.47%) |
Oct 05, 2021 | 24.95 | 25.21 | 24.70 | 24.76 | 28,170,546 | -0.15(-0.59%) |
Oct 04, 2021 | 25.19 | 25.33 | 24.80 | 24.91 | 31,429,426 | -0.80(-3.11%) |
Oct 01, 2021 | 25.44 | 25.90 | 25.32 | 25.71 | 34,615,676 | +0.74(+2.96%) |
Sep 30, 2021 | 25.31 | 25.50 | 24.96 | 24.97 | 31,137,582 | -0.16(-0.62%) |
Sep 29, 2021 | 25.15 | 25.53 | 24.94 | 25.13 | 33,057,410 | +0.16(+0.62%) |
Sep 28, 2021 | 25.73 | 25.80 | 24.84 | 24.97 | 41,136,092 | -0.94(-3.63%) |
Sep 27, 2021 | 25.96 | 26.30 | 25.59 | 25.91 | 33,984,592 | -0.07(-0.27%) |
Sep 24, 2021 | 25.96 | 26.15 | 25.82 | 25.98 | 22,556,606 | -0.37(-1.42%) |
Sep 23, 2021 | 26.10 | 26.57 | 26.05 | 26.36 | 27,623,442 | +0.36(+1.38%) |
Sep 22, 2021 | 26.07 | 26.48 | 25.87 | 26.00 | 34,409,248 | +0.38(+1.49%) |
Sep 21, 2021 | 25.32 | 25.85 | 25.14 | 25.62 | 35,903,584 | +0.50(+1.98%) |
Sep 20, 2021 | 25.34 | 25.45 | 24.65 | 25.12 | 39,989,432 | -0.76(-2.94%) |
Sep 17, 2021 | 26.17 | 26.17 | 25.67 | 25.88 | 35,599,144 | -0.73(-2.75%) |
Sep 16, 2021 | 26.68 | 26.75 | 26.39 | 26.61 | 21,290,518 | -0.44(-1.64%) |
Sep 15, 2021 | 27.04 | 27.17 | 26.87 | 27.06 | 17,897,876 | -0.15(-0.54%) |
Sep 14, 2021 | 27.67 | 27.71 | 27.13 | 27.20 | 24,239,420 | -0.27(-0.99%) |
Sep 13, 2021 | 27.46 | 27.76 | 27.22 | 27.48 | 27,554,568 | +0.58(+2.17%) |
Sep 10, 2021 | 27.60 | 27.61 | 26.83 | 26.89 | 57,256,652 | -0.40(-1.48%) |
Sep 09, 2021 | 26.67 | 27.60 | 26.18 | 27.30 | 79,979,544 | +0.86(+3.26%) |
Sep 08, 2021 | 27.59 | 27.63 | 26.35 | 26.43 | 72,694,104 | -1.60(-5.71%) |
Sep 07, 2021 | 28.08 | 28.75 | 27.95 | 28.03 | 32,473,212 | +0.17(+0.61%) |
Sep 03, 2021 | 28.10 | 28.14 | 27.68 | 27.86 | 28,822,426 | -0.08(-0.28%) |
Sep 02, 2021 | 28.21 | 28.53 | 27.84 | 27.94 | 29,149,640 | -0.54(-1.91%) |
Sep 01, 2021 | 28.28 | 28.78 | 28.24 | 28.49 | 23,785,572 | +0.19(+0.69%) |
Aug 31, 2021 | 28.77 | 28.87 | 28.15 | 28.29 | 28,718,616 | -0.24(-0.84%) |
Aug 30, 2021 | 28.52 | 28.71 | 28.27 | 28.53 | 19,229,402 | -0.21(-0.73%) |
Aug 27, 2021 | 28.19 | 28.75 | 28.04 | 28.74 | 23,912,006 | +0.76(+2.72%) |
Aug 26, 2021 | 28.35 | 28.52 | 27.89 | 27.98 | 28,735,296 | -0.65(-2.28%) |
Aug 25, 2021 | 28.11 | 28.66 | 27.93 | 28.63 | 27,759,506 | +0.43(+1.52%) |
Aug 24, 2021 | 27.58 | 28.39 | 27.58 | 28.21 | 40,335,836 | +1.17(+4.34%) |
Aug 23, 2021 | 27.18 | 27.20 | 26.85 | 27.03 | 28,346,072 | -0.06(-0.23%) |
Aug 20, 2021 | 26.41 | 27.21 | 26.36 | 27.09 | 60,703,104 | +0.31(+1.16%) |
Aug 19, 2021 | 26.46 | 27.05 | 26.31 | 26.78 | 38,117,944 | -0.30(-1.12%) |
Aug 18, 2021 | 27.59 | 27.90 | 27.01 | 27.09 | 49,737,176 | -0.87(-3.11%) |
Aug 17, 2021 | 28.03 | 28.42 | 27.44 | 27.96 | 33,192,042 | -0.25(-0.88%) |
Aug 16, 2021 | 28.59 | 28.63 | 28.15 | 28.21 | 23,059,978 | -0.54(-1.89%) |
Aug 13, 2021 | 28.66 | 28.94 | 28.33 | 28.75 | 26,901,894 | +0.12(+0.41%) |
Aug 12, 2021 | 28.90 | 29.11 | 28.63 | 28.63 | 27,948,122 | -0.53(-1.81%) |
Aug 11, 2021 | 29.15 | 29.34 | 28.75 | 29.16 | 27,340,998 | -0.05(-0.19%) |
Aug 10, 2021 | 29.17 | 29.50 | 29.00 | 29.22 | 24,596,180 | +0.11(+0.37%) |
Aug 09, 2021 | 29.16 | 29.44 | 28.69 | 29.11 | 30,362,270 | -0.09(-0.32%) |
Aug 06, 2021 | 29.23 | 29.39 | 28.74 | 29.20 | 26,107,972 | +0.21(+0.72%) |
Aug 05, 2021 | 29.81 | 30.02 | 28.87 | 28.99 | 44,990,592 | -0.26(-0.90%) |
Aug 04, 2021 | 29.48 | 29.67 | 28.78 | 29.25 | 30,644,070 | -0.37(-1.26%) |
Aug 03, 2021 | 29.07 | 29.72 | 28.54 | 29.63 | 34,665,540 | +0.08(+0.26%) |