Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.71 | 26.44 | 25.23 | 25.85 | 71,549,512 | +2.95(+12.87%) |
Oct 28, 2021 | 23.08 | 23.21 | 22.52 | 22.90 | 22,614,722 | +0.06(+0.26%) |
Oct 27, 2021 | 23.26 | 23.74 | 22.76 | 22.84 | 20,052,410 | -1.00(-4.19%) |
Oct 26, 2021 | 23.99 | 23.84 | 24,959,228 | -0.25(-1.06%) | ||
Oct 25, 2021 | 22.82 | 24.28 | 22.72 | 24.09 | 30,179,172 | +1.68(+7.52%) |
Oct 22, 2021 | 21.87 | 22.51 | 21.37 | 22.41 | 27,308,342 | +0.66(+3.02%) |
Oct 21, 2021 | 21.52 | 22.23 | 21.36 | 21.75 | 21,440,144 | -0.24(-1.11%) |
Oct 20, 2021 | 21.41 | 22.38 | 21.25 | 22.00 | 21,861,952 | +0.35(+1.63%) |
Oct 19, 2021 | 21.36 | 21.67 | 20.88 | 21.64 | 19,421,648 | +0.24(+1.14%) |
Oct 18, 2021 | 20.55 | 21.41 | 20.04 | 21.40 | 36,529,408 | -0.25(-1.18%) |
Oct 15, 2021 | 22.04 | 22.41 | 21.64 | 21.65 | 18,781,376 | -0.32(-1.47%) |
Oct 14, 2021 | 21.57 | 22.41 | 21.48 | 21.98 | 23,984,930 | +0.97(+4.62%) |
Oct 13, 2021 | 21.38 | 21.44 | 20.84 | 21.01 | 13,866,816 | -0.34(-1.61%) |
Oct 12, 2021 | 20.96 | 21.41 | 20.77 | 21.35 | 18,530,528 | +0.47(+2.25%) |
Oct 11, 2021 | 20.81 | 21.36 | 20.81 | 20.88 | 20,085,442 | +0.61(+3.00%) |
Oct 08, 2021 | 20.41 | 20.70 | 20.24 | 20.27 | 14,457,001 | -0.08(-0.38%) |
Oct 07, 2021 | 20.41 | 20.95 | 20.18 | 20.35 | 26,533,556 | +0.27(+1.37%) |
Oct 06, 2021 | 21.01 | 21.37 | 20.02 | 20.08 | 45,609,292 | -1.90(-8.65%) |
Oct 05, 2021 | 21.53 | 22.15 | 21.24 | 21.98 | 18,172,648 | +0.53(+2.47%) |
Oct 04, 2021 | 21.51 | 21.89 | 21.29 | 21.45 | 21,007,556 | +0.18(+0.83%) |
Oct 01, 2021 | 21.55 | 21.83 | 20.91 | 21.27 | 29,518,114 | -0.24(-1.14%) |
Sep 30, 2021 | 21.52 | 21.96 | 21.27 | 21.52 | 17,967,852 | +0.11(+0.50%) |
Sep 29, 2021 | 22.32 | 22.57 | 21.21 | 21.41 | 18,924,894 | -0.55(-2.50%) |
Sep 28, 2021 | 22.26 | 22.46 | 21.61 | 21.96 | 18,777,574 | -0.42(-1.88%) |
Sep 27, 2021 | 21.60 | 22.49 | 21.48 | 22.38 | 21,034,104 | +0.98(+4.58%) |
Sep 24, 2021 | 21.31 | 21.88 | 21.13 | 21.40 | 15,313,859 | -0.03(-0.14%) |
Sep 23, 2021 | 21.35 | 21.89 | 21.17 | 21.43 | 23,025,150 | +0.38(+1.82%) |
Sep 22, 2021 | 21.39 | 21.91 | 21.04 | 21.05 | 29,983,764 | +0.01(+0.05%) |
Sep 21, 2021 | 21.73 | 21.78 | 20.50 | 21.04 | 35,239,052 | -0.35(-1.65%) |
Sep 20, 2021 | 21.29 | 21.86 | 21.01 | 21.39 | 34,993,172 | -1.49(-6.51%) |
Sep 17, 2021 | 24.39 | 24.46 | 22.64 | 22.88 | 53,423,792 | -1.99(-8.00%) |
Sep 16, 2021 | 24.98 | 25.25 | 24.61 | 24.87 | 15,944,520 | -0.27(-1.09%) |
Sep 15, 2021 | 24.51 | 25.78 | 24.48 | 25.14 | 24,237,908 | +1.19(+4.99%) |
Sep 14, 2021 | 24.95 | 25.07 | 23.89 | 23.95 | 18,016,500 | -0.91(-3.66%) |
Sep 13, 2021 | 25.54 | 25.88 | 24.32 | 24.86 | 23,155,822 | -0.53(-2.08%) |
Sep 10, 2021 | 25.44 | 26.33 | 25.30 | 25.38 | 21,919,494 | +0.20(+0.78%) |
Sep 09, 2021 | 25.11 | 25.44 | 24.60 | 25.19 | 14,071,305 | +0.27(+1.10%) |
Sep 08, 2021 | 25.74 | 25.87 | 24.73 | 24.91 | 15,303,500 | -1.02(-3.93%) |
Sep 07, 2021 | 25.85 | 26.43 | 25.75 | 25.93 | 12,464,163 | +0.25(+0.99%) |
Sep 03, 2021 | 26.64 | 26.75 | 25.67 | 25.68 | 15,205,843 | -0.71(-2.67%) |
Sep 02, 2021 | 26.40 | 27.19 | 26.29 | 26.38 | 15,004,000 | -0.02(-0.07%) |
Sep 01, 2021 | 26.21 | 26.79 | 25.35 | 26.40 | 21,819,134 | +0.21(+0.79%) |
Aug 31, 2021 | 26.51 | 26.54 | 25.73 | 26.20 | 16,052,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.42 | 27.52 | 26.50 | 26.50 | 13,526,439 | -0.55(-2.03%) |
Aug 27, 2021 | 26.33 | 27.39 | 26.23 | 27.05 | 15,372,375 | +0.96(+3.68%) |
Aug 26, 2021 | 26.76 | 27.02 | 25.83 | 26.09 | 16,118,786 | -0.66(-2.45%) |
Aug 25, 2021 | 27.32 | 27.77 | 26.65 | 26.75 | 13,804,323 | -0.55(-2.01%) |
Aug 24, 2021 | 27.08 | 27.90 | 26.98 | 27.29 | 15,218,890 | +0.60(+2.24%) |
Aug 23, 2021 | 27.09 | 27.27 | 26.38 | 26.70 | 18,005,400 | +0.24(+0.93%) |
Aug 20, 2021 | 27.06 | 27.45 | 26.08 | 26.45 | 18,397,250 | -0.31(-1.17%) |
Aug 19, 2021 | 27.91 | 27.99 | 26.35 | 26.77 | 29,424,900 | -2.08(-7.20%) |
Aug 18, 2021 | 27.48 | 29.94 | 27.30 | 28.84 | 37,495,112 | +1.17(+4.21%) |
Aug 17, 2021 | 27.97 | 28.38 | 27.01 | 27.68 | 19,564,330 | -0.71(-2.48%) |
Aug 16, 2021 | 27.72 | 28.79 | 27.12 | 28.38 | 21,431,318 | +0.00(+0.00%) |
Aug 13, 2021 | 27.52 | 28.80 | 27.30 | 28.38 | 23,604,314 | +0.88(+3.21%) |
Aug 12, 2021 | 27.54 | 27.69 | 26.70 | 27.50 | 15,559,087 | -0.26(-0.95%) |
Aug 11, 2021 | 27.95 | 28.37 | 27.08 | 27.76 | 23,965,352 | +0.04(+0.14%) |
Aug 10, 2021 | 26.44 | 28.36 | 26.37 | 27.73 | 33,168,058 | +1.25(+4.74%) |
Aug 09, 2021 | 25.31 | 26.52 | 25.06 | 26.47 | 16,860,290 | +1.10(+4.32%) |
Aug 06, 2021 | 25.27 | 25.71 | 24.82 | 25.38 | 13,818,944 | +0.60(+2.41%) |
Aug 05, 2021 | 24.74 | 25.24 | 24.65 | 24.78 | 11,057,814 | +0.07(+0.28%) |
Aug 04, 2021 | 25.13 | 25.55 | 24.61 | 24.71 | 12,335,414 | -0.62(-2.44%) |
Aug 03, 2021 | 24.47 | 25.42 | 24.03 | 25.33 | 17,613,262 | +0.78(+3.19%) |