Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.54 | 28.56 | 27.78 | 28.11 | 3,216,645 | -0.42(-1.49%) |
Oct 28, 2021 | 28.65 | 28.80 | 28.35 | 28.54 | 2,861,735 | -0.17(-0.59%) |
Oct 27, 2021 | 28.82 | 29.06 | 28.52 | 28.70 | 2,228,530 | -0.18(-0.64%) |
Oct 26, 2021 | 29.38 | 28.89 | 2,093,763 | -0.47(-1.58%) | ||
Oct 25, 2021 | 29.52 | 29.60 | 29.11 | 29.35 | 2,084,756 | +0.07(+0.25%) |
Oct 22, 2021 | 29.41 | 29.51 | 28.97 | 29.28 | 2,266,883 | -0.08(-0.27%) |
Oct 21, 2021 | 29.70 | 29.86 | 29.01 | 29.36 | 1,847,377 | -0.46(-1.53%) |
Oct 20, 2021 | 29.23 | 29.83 | 29.18 | 29.82 | 2,754,110 | +0.36(+1.22%) |
Oct 19, 2021 | 29.35 | 29.46 | 29.11 | 29.46 | 2,228,075 | +0.15(+0.52%) |
Oct 18, 2021 | 29.40 | 29.63 | 29.02 | 29.31 | 2,126,441 | +0.08(+0.27%) |
Oct 15, 2021 | 29.30 | 29.44 | 29.19 | 29.23 | 2,654,380 | +0.02(+0.08%) |
Oct 14, 2021 | 28.92 | 29.20 | 28.77 | 29.20 | 2,550,762 | +0.50(+1.73%) |
Oct 13, 2021 | 28.33 | 28.73 | 28.05 | 28.70 | 1,705,967 | +0.16(+0.56%) |
Oct 12, 2021 | 28.26 | 28.58 | 28.13 | 28.54 | 2,157,100 | +0.30(+1.05%) |
Oct 11, 2021 | 28.31 | 28.62 | 28.20 | 28.25 | 2,586,269 | +0.15(+0.54%) |
Oct 08, 2021 | 27.74 | 28.13 | 27.69 | 28.09 | 2,376,407 | +0.49(+1.77%) |
Oct 07, 2021 | 27.23 | 27.69 | 27.19 | 27.61 | 2,170,998 | +0.49(+1.80%) |
Oct 06, 2021 | 27.42 | 27.45 | 26.80 | 27.12 | 2,965,883 | -0.58(-2.08%) |
Oct 05, 2021 | 28.01 | 28.27 | 27.35 | 27.69 | 3,910,078 | -0.03(-0.12%) |
Oct 04, 2021 | 27.26 | 27.85 | 27.26 | 27.73 | 3,008,753 | +0.63(+2.34%) |
Oct 01, 2021 | 26.92 | 27.28 | 26.72 | 27.09 | 1,837,497 | +0.37(+1.38%) |
Sep 30, 2021 | 26.96 | 27.12 | 26.68 | 26.72 | 1,691,922 | -0.22(-0.80%) |
Sep 29, 2021 | 26.85 | 27.01 | 26.56 | 26.94 | 1,664,211 | +0.12(+0.45%) |
Sep 28, 2021 | 27.42 | 27.53 | 26.78 | 26.82 | 3,058,015 | -0.38(-1.41%) |
Sep 27, 2021 | 26.56 | 27.45 | 26.56 | 27.20 | 3,587,703 | +0.87(+3.29%) |
Sep 24, 2021 | 26.43 | 26.64 | 26.30 | 26.34 | 1,577,644 | -0.26(-0.99%) |
Sep 23, 2021 | 25.98 | 26.66 | 25.92 | 26.60 | 3,128,252 | +0.74(+2.85%) |
Sep 22, 2021 | 25.46 | 26.17 | 25.46 | 25.87 | 3,765,438 | +0.64(+2.54%) |
Sep 21, 2021 | 25.43 | 25.51 | 24.94 | 25.22 | 2,227,860 | +0.07(+0.29%) |
Sep 20, 2021 | 25.51 | 25.61 | 24.82 | 25.15 | 4,874,242 | -0.88(-3.39%) |
Sep 17, 2021 | 26.39 | 26.54 | 25.92 | 26.03 | 3,997,047 | -0.43(-1.64%) |
Sep 16, 2021 | 26.25 | 26.53 | 26.03 | 26.47 | 3,642,195 | +0.11(+0.43%) |
Sep 15, 2021 | 26.34 | 26.57 | 26.18 | 26.36 | 2,219,456 | +0.14(+0.55%) |
Sep 14, 2021 | 26.61 | 26.65 | 26.11 | 26.21 | 2,298,146 | -0.25(-0.94%) |
Sep 13, 2021 | 26.26 | 26.75 | 26.23 | 26.46 | 2,674,522 | +0.42(+1.60%) |
Sep 10, 2021 | 26.57 | 26.58 | 26.00 | 26.04 | 1,941,835 | -0.29(-1.10%) |
Sep 09, 2021 | 26.20 | 26.56 | 26.01 | 26.33 | 1,801,904 | +0.02(+0.09%) |
Sep 08, 2021 | 26.58 | 26.77 | 26.29 | 26.31 | 2,201,073 | -0.18(-0.70%) |
Sep 07, 2021 | 26.69 | 26.98 | 26.48 | 26.49 | 1,704,886 | -0.33(-1.23%) |
Sep 03, 2021 | 26.93 | 27.11 | 26.72 | 26.82 | 1,115,568 | -0.08(-0.30%) |
Sep 02, 2021 | 26.38 | 26.99 | 26.38 | 26.90 | 3,211,691 | +0.52(+1.98%) |
Sep 01, 2021 | 25.95 | 26.38 | 25.77 | 26.38 | 2,122,746 | +0.43(+1.67%) |
Aug 31, 2021 | 25.95 | 26.28 | 25.91 | 25.95 | 1,637,195 | -0.09(-0.34%) |
Aug 30, 2021 | 26.42 | 26.50 | 26.03 | 26.03 | 1,946,441 | -0.28(-1.07%) |
Aug 27, 2021 | 25.71 | 26.43 | 25.71 | 26.31 | 2,373,723 | +0.75(+2.95%) |
Aug 26, 2021 | 26.11 | 26.19 | 25.54 | 25.56 | 2,068,101 | -0.59(-2.24%) |
Aug 25, 2021 | 25.84 | 26.48 | 25.75 | 26.15 | 3,155,673 | +0.31(+1.21%) |
Aug 24, 2021 | 25.78 | 26.00 | 25.72 | 25.83 | 1,835,371 | +0.20(+0.78%) |
Aug 23, 2021 | 25.67 | 25.87 | 25.57 | 25.63 | 2,958,812 | +0.38(+1.52%) |
Aug 20, 2021 | 24.89 | 25.34 | 24.78 | 25.25 | 2,500,364 | +0.26(+1.06%) |
Aug 19, 2021 | 25.17 | 25.26 | 24.62 | 24.98 | 4,940,864 | -0.53(-2.07%) |
Aug 18, 2021 | 26.02 | 26.11 | 25.48 | 25.51 | 1,857,115 | -0.49(-1.88%) |
Aug 17, 2021 | 26.09 | 26.48 | 25.79 | 26.00 | 1,763,035 | -0.19(-0.73%) |
Aug 16, 2021 | 26.13 | 26.41 | 25.88 | 26.19 | 1,832,687 | -0.26(-1.00%) |
Aug 13, 2021 | 26.71 | 26.88 | 26.38 | 26.46 | 1,436,485 | -0.25(-0.93%) |
Aug 12, 2021 | 26.34 | 26.74 | 26.03 | 26.71 | 2,271,200 | +0.91(+3.54%) |
Aug 11, 2021 | 25.48 | 25.83 | 25.26 | 25.79 | 2,166,618 | +0.26(+1.02%) |
Aug 10, 2021 | 25.05 | 25.58 | 25.05 | 25.53 | 3,198,486 | +0.65(+2.60%) |
Aug 09, 2021 | 24.90 | 24.99 | 24.64 | 24.89 | 3,456,577 | -0.16(-0.64%) |
Aug 06, 2021 | 25.22 | 25.41 | 25.03 | 25.05 | 3,513,481 | +0.02(+0.09%) |
Aug 05, 2021 | 25.22 | 25.67 | 25.02 | 25.02 | 3,623,145 | -0.13(-0.52%) |
Aug 04, 2021 | 25.52 | 25.75 | 25.09 | 25.16 | 4,141,905 | -0.64(-2.48%) |
Aug 03, 2021 | 25.73 | 25.92 | 25.29 | 25.79 | 5,367,280 | +0.10(+0.39%) |