Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.23 | 27.05 | 26.14 | 26.92 | 1,515,594 | +0.31(+1.15%) |
Oct 28, 2021 | 26.96 | 27.25 | 26.44 | 26.62 | 1,444,030 | -0.31(-1.14%) |
Oct 27, 2021 | 26.22 | 27.14 | 25.98 | 26.92 | 1,213,752 | +1.39(+5.43%) |
Oct 26, 2021 | 25.29 | 25.54 | 25.54 | 576,658 | +0.64(+2.58%) | |
Oct 25, 2021 | 24.78 | 25.11 | 24.77 | 24.89 | 632,282 | -0.10(-0.38%) |
Oct 22, 2021 | 24.67 | 25.16 | 24.57 | 24.99 | 1,014,141 | +0.73(+3.00%) |
Oct 21, 2021 | 24.44 | 24.53 | 24.06 | 24.26 | 1,379,810 | -0.06(-0.24%) |
Oct 20, 2021 | 24.60 | 24.81 | 24.22 | 24.32 | 1,619,460 | -0.55(-2.19%) |
Oct 19, 2021 | 25.32 | 25.36 | 24.81 | 24.87 | 800,524 | -1.00(-3.85%) |
Oct 18, 2021 | 25.52 | 26.05 | 25.29 | 25.86 | 607,276 | +0.30(+1.16%) |
Oct 15, 2021 | 25.52 | 25.58 | 25.24 | 25.56 | 541,193 | -0.43(-1.66%) |
Oct 14, 2021 | 25.73 | 26.03 | 25.50 | 26.00 | 727,601 | +0.28(+1.08%) |
Oct 13, 2021 | 25.35 | 25.80 | 25.32 | 25.72 | 1,745,336 | +0.76(+3.03%) |
Oct 12, 2021 | 24.32 | 25.02 | 24.25 | 24.96 | 2,088,134 | +1.20(+5.03%) |
Oct 11, 2021 | 23.79 | 23.94 | 23.73 | 23.77 | 1,549,594 | -0.16(-0.68%) |
Oct 08, 2021 | 24.13 | 24.18 | 23.77 | 23.93 | 1,367,659 | -0.54(-2.19%) |
Oct 07, 2021 | 24.64 | 24.68 | 24.30 | 24.46 | 1,272,536 | -0.77(-3.03%) |
Oct 06, 2021 | 25.19 | 25.42 | 25.07 | 25.23 | 945,547 | +0.36(+1.46%) |
Oct 05, 2021 | 25.37 | 25.41 | 24.77 | 24.87 | 1,074,657 | -0.70(-2.73%) |
Oct 04, 2021 | 25.40 | 25.82 | 25.11 | 25.56 | 1,613,606 | -0.18(-0.71%) |
Oct 01, 2021 | 25.48 | 25.80 | 25.17 | 25.75 | 1,533,156 | +0.60(+2.40%) |
Sep 30, 2021 | 25.03 | 25.23 | 24.80 | 25.14 | 2,379,073 | -0.05(-0.19%) |
Sep 29, 2021 | 25.39 | 25.71 | 24.84 | 25.19 | 1,982,436 | +0.17(+0.69%) |
Sep 28, 2021 | 25.14 | 25.55 | 24.79 | 25.02 | 2,108,122 | -1.26(-4.81%) |
Sep 27, 2021 | 26.09 | 26.52 | 26.00 | 26.28 | 1,452,376 | -0.29(-1.08%) |
Sep 24, 2021 | 27.09 | 27.09 | 26.45 | 26.57 | 1,595,133 | -0.78(-2.87%) |
Sep 23, 2021 | 28.53 | 28.54 | 27.35 | 27.35 | 2,307,275 | -1.97(-6.72%) |
Sep 22, 2021 | 28.81 | 29.34 | 28.59 | 29.32 | 2,312,045 | +0.47(+1.62%) |
Sep 21, 2021 | 28.75 | 28.88 | 28.44 | 28.86 | 1,098,646 | -0.07(-0.25%) |
Sep 20, 2021 | 28.65 | 29.11 | 28.47 | 28.93 | 2,058,622 | +1.05(+3.77%) |
Sep 17, 2021 | 27.88 | 27.98 | 27.62 | 27.87 | 862,296 | -0.44(-1.55%) |
Sep 16, 2021 | 28.16 | 28.60 | 28.07 | 28.31 | 1,007,379 | -0.37(-1.30%) |
Sep 15, 2021 | 29.04 | 29.07 | 28.31 | 28.69 | 1,151,511 | -0.29(-0.99%) |
Sep 14, 2021 | 28.22 | 29.24 | 28.13 | 28.98 | 1,461,258 | +0.96(+3.41%) |
Sep 13, 2021 | 27.81 | 28.08 | 27.77 | 28.02 | 1,043,844 | +0.53(+1.91%) |
Sep 10, 2021 | 27.78 | 27.91 | 27.34 | 27.49 | 1,148,872 | -0.73(-2.58%) |
Sep 09, 2021 | 27.38 | 28.31 | 27.19 | 28.22 | 1,422,433 | +0.97(+3.55%) |
Sep 08, 2021 | 27.10 | 27.38 | 26.95 | 27.25 | 1,008,470 | +0.55(+2.04%) |
Sep 07, 2021 | 26.88 | 27.02 | 26.55 | 26.71 | 1,454,052 | -0.72(-2.62%) |
Sep 03, 2021 | 27.44 | 27.57 | 27.26 | 27.43 | 924,449 | -0.73(-2.58%) |
Sep 02, 2021 | 28.01 | 28.17 | 27.72 | 28.15 | 939,437 | +0.36(+1.31%) |
Sep 01, 2021 | 27.99 | 28.07 | 27.56 | 27.79 | 1,312,071 | +0.09(+0.31%) |
Aug 31, 2021 | 28.13 | 28.37 | 27.49 | 27.70 | 1,842,421 | -0.53(-1.86%) |
Aug 30, 2021 | 27.80 | 28.27 | 27.73 | 28.23 | 1,193,105 | +0.25(+0.89%) |
Aug 27, 2021 | 27.51 | 28.04 | 27.40 | 27.98 | 1,823,413 | +0.46(+1.67%) |
Aug 26, 2021 | 27.18 | 27.52 | 26.94 | 27.52 | 3,346,608 | +0.29(+1.05%) |
Aug 25, 2021 | 27.90 | 27.99 | 26.98 | 27.23 | 1,259,254 | -0.74(-2.63%) |
Aug 24, 2021 | 28.23 | 28.39 | 27.95 | 27.97 | 1,282,714 | -0.62(-2.17%) |
Aug 23, 2021 | 28.49 | 28.64 | 28.31 | 28.59 | 1,144,746 | -0.09(-0.30%) |
Aug 20, 2021 | 28.69 | 28.82 | 28.42 | 28.68 | 1,447,378 | +0.05(+0.17%) |
Aug 19, 2021 | 28.54 | 28.63 | 28.26 | 28.63 | 2,348,060 | +0.61(+2.18%) |
Aug 18, 2021 | 27.65 | 28.07 | 27.50 | 28.02 | 2,125,627 | +0.28(+1.00%) |
Aug 17, 2021 | 27.73 | 28.07 | 27.62 | 27.74 | 1,243,101 | +0.01(+0.03%) |
Aug 16, 2021 | 27.91 | 28.38 | 27.70 | 27.73 | 1,343,064 | +0.19(+0.69%) |
Aug 13, 2021 | 26.66 | 27.56 | 26.63 | 27.54 | 2,176,126 | +1.19(+4.50%) |
Aug 12, 2021 | 26.24 | 26.42 | 25.88 | 26.35 | 2,074,287 | -0.08(-0.29%) |
Aug 11, 2021 | 26.39 | 26.85 | 26.03 | 26.43 | 2,872,021 | -0.08(-0.29%) |
Aug 10, 2021 | 26.99 | 27.04 | 26.49 | 26.51 | 1,838,481 | -0.36(-1.35%) |
Aug 09, 2021 | 27.38 | 27.59 | 26.86 | 26.87 | 2,058,829 | -0.32(-1.16%) |
Aug 06, 2021 | 27.49 | 27.72 | 27.12 | 27.19 | 3,235,474 | -1.43(-4.98%) |
Aug 05, 2021 | 28.88 | 28.97 | 28.45 | 28.61 | 1,507,085 | -0.43(-1.48%) |
Aug 04, 2021 | 29.30 | 29.48 | 28.28 | 29.04 | 1,972,252 | +0.17(+0.60%) |
Aug 03, 2021 | 28.87 | 29.15 | 28.67 | 28.87 | 1,839,657 | +0.07(+0.23%) |