Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.42 | 12,542,091 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.50 | 25.80 | 9,869,285 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.26 | 25.77 | 25.83 | 11,891,185 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.17 | 8,298,572 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,460,525 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,171,222 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.48 | 25.86 | 26.00 | 10,509,101 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.74 | 26.19 | 26.61 | 7,766,408 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,867,396 | +0.13(+0.51%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,386,337 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,377,067 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,076,306 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.23 | 25.78 | 10,267,447 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.42 | 25.70 | 15,110,851 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,493,876 | +0.20(+0.80%) |
Oct 08, 2021 | 25.34 | 25.61 | 25.32 | 25.49 | 14,302,593 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,517,935 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.82 | 22,901,212 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,966,194 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,157,284 | +0.36(+1.49%) |
Oct 01, 2021 | 24.21 | 24.50 | 24.12 | 24.37 | 12,026,262 | +0.24(+0.99%) |
Sep 30, 2021 | 24.13 | 24.33 | 23.88 | 24.13 | 16,504,096 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,354,704 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,309,642 | +0.14(+0.59%) |
Sep 27, 2021 | 23.76 | 24.06 | 23.76 | 23.91 | 17,178,888 | +0.74(+3.20%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.87 | 23.17 | 9,451,678 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,482,810 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,477,085 | +0.37(+1.66%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,375,542 | +0.35(+1.61%) |
Sep 20, 2021 | 22.02 | 22.15 | 21.66 | 21.93 | 14,433,541 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,160,551 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.73 | 22.28 | 22.38 | 11,536,108 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.39 | 22.76 | 17,412,992 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,532,563 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,362,816 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.87 | 21.60 | 21.64 | 8,695,746 | +0.17(+0.78%) |
Sep 09, 2021 | 21.41 | 21.68 | 21.34 | 21.47 | 10,415,030 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.56 | 10,004,771 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.71 | 7,919,287 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,648 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.10 | 21.71 | 21.94 | 9,128,521 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.79 | 21.42 | 21.47 | 10,057,546 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,882,136 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.72 | 21.81 | 8,535,151 | -0.21(-0.96%) |
Aug 27, 2021 | 21.71 | 22.14 | 21.70 | 22.02 | 10,264,450 | +0.57(+2.63%) |
Aug 26, 2021 | 21.71 | 21.81 | 21.45 | 21.46 | 7,054,992 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,529,310 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,923,573 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.64 | 21.35 | 21.54 | 12,650,652 | +0.66(+3.17%) |
Aug 20, 2021 | 20.74 | 20.89 | 20.65 | 20.88 | 16,962,974 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,363,316 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.49 | 21.50 | 17,301,092 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.87 | 8,989,166 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,621,483 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.55 | 22.26 | 22.27 | 7,301,389 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,064,713 | -0.06(-0.28%) |
Aug 11, 2021 | 22.52 | 22.76 | 22.38 | 22.73 | 9,776,776 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.58 | 22.12 | 22.57 | 9,895,334 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.24 | 22.01 | 22.04 | 10,802,553 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.12 | 22.29 | 10,511,333 | +0.19(+0.87%) |
Aug 05, 2021 | 22.18 | 22.35 | 22.02 | 22.10 | 10,983,670 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.27 | 21.79 | 21.85 | 14,565,445 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,487,606 | +1.40(+6.69%) |