Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.62 | 22.71 | 22.03 | 22.11 | 43,926,056 | -0.58(-2.56%) |
Oct 28, 2021 | 22.83 | 23.08 | 22.52 | 22.69 | 43,085,616 | -0.37(-1.60%) |
Oct 27, 2021 | 23.34 | 23.49 | 22.88 | 23.06 | 25,371,582 | +0.07(+0.29%) |
Oct 26, 2021 | 23.20 | 22.99 | 39,672,044 | -0.54(-2.28%) | ||
Oct 25, 2021 | 23.04 | 23.70 | 22.94 | 23.53 | 47,322,348 | +0.84(+3.72%) |
Oct 22, 2021 | 22.39 | 22.96 | 21.55 | 22.68 | 105,759,584 | -0.02(-0.07%) |
Oct 21, 2021 | 23.22 | 23.25 | 22.25 | 22.70 | 94,489,280 | -1.15(-4.81%) |
Oct 20, 2021 | 23.76 | 24.28 | 23.70 | 23.85 | 43,285,056 | +0.16(+0.67%) |
Oct 19, 2021 | 24.28 | 24.30 | 23.44 | 23.69 | 60,598,280 | -1.09(-4.41%) |
Oct 18, 2021 | 24.47 | 24.92 | 24.26 | 24.78 | 24,788,016 | -0.30(-1.20%) |
Oct 15, 2021 | 24.53 | 25.19 | 24.52 | 25.08 | 44,742,548 | +0.60(+2.43%) |
Oct 14, 2021 | 24.60 | 24.68 | 24.32 | 24.49 | 26,409,154 | -0.08(-0.31%) |
Oct 13, 2021 | 24.25 | 24.75 | 24.10 | 24.56 | 34,266,584 | +0.39(+1.62%) |
Oct 12, 2021 | 24.33 | 24.44 | 24.11 | 24.17 | 16,237,783 | -0.06(-0.25%) |
Oct 11, 2021 | 24.54 | 24.71 | 24.19 | 24.23 | 20,538,938 | -0.26(-1.08%) |
Oct 08, 2021 | 24.47 | 24.80 | 24.39 | 24.49 | 34,635,796 | +0.48(+1.98%) |
Oct 07, 2021 | 23.99 | 24.26 | 23.90 | 24.02 | 28,186,164 | -0.12(-0.50%) |
Oct 06, 2021 | 23.70 | 24.16 | 23.41 | 24.14 | 53,550,260 | +0.11(+0.47%) |
Oct 05, 2021 | 24.21 | 24.46 | 23.97 | 24.03 | 29,033,116 | -0.14(-0.59%) |
Oct 04, 2021 | 24.44 | 24.57 | 24.06 | 24.17 | 32,391,782 | -0.78(-3.11%) |
Oct 01, 2021 | 24.68 | 25.13 | 24.57 | 24.95 | 35,675,592 | +0.72(+2.96%) |
Sep 30, 2021 | 24.56 | 24.74 | 24.22 | 24.23 | 32,091,002 | -0.15(-0.62%) |
Sep 29, 2021 | 24.40 | 24.77 | 24.20 | 24.38 | 34,069,612 | +0.15(+0.62%) |
Sep 28, 2021 | 24.97 | 25.03 | 24.10 | 24.23 | 42,395,660 | -0.91(-3.63%) |
Sep 27, 2021 | 25.19 | 25.52 | 24.83 | 25.14 | 35,025,184 | -0.07(-0.27%) |
Sep 24, 2021 | 25.19 | 25.38 | 25.05 | 25.21 | 23,247,280 | -0.36(-1.42%) |
Sep 23, 2021 | 25.32 | 25.78 | 25.28 | 25.57 | 28,469,260 | +0.35(+1.38%) |
Sep 22, 2021 | 25.29 | 25.69 | 25.10 | 25.23 | 35,462,844 | +0.37(+1.49%) |
Sep 21, 2021 | 24.57 | 25.08 | 24.40 | 24.86 | 37,002,940 | +0.48(+1.98%) |
Sep 20, 2021 | 24.58 | 24.69 | 23.92 | 24.37 | 41,213,892 | -0.74(-2.94%) |
Sep 17, 2021 | 25.39 | 25.39 | 24.91 | 25.11 | 36,689,176 | -0.71(-2.75%) |
Sep 16, 2021 | 25.89 | 25.96 | 25.60 | 25.82 | 21,942,426 | -0.43(-1.64%) |
Sep 15, 2021 | 26.24 | 26.36 | 26.07 | 26.25 | 18,445,902 | -0.14(-0.54%) |
Sep 14, 2021 | 26.85 | 26.89 | 26.32 | 26.39 | 24,981,620 | -0.26(-0.99%) |
Sep 13, 2021 | 26.64 | 26.94 | 26.41 | 26.66 | 28,398,276 | +0.57(+2.17%) |
Sep 10, 2021 | 26.78 | 26.79 | 26.03 | 26.09 | 59,009,824 | -0.39(-1.48%) |
Sep 09, 2021 | 25.88 | 26.78 | 25.40 | 26.49 | 82,428,488 | +0.84(+3.26%) |
Sep 08, 2021 | 26.77 | 26.81 | 25.57 | 25.65 | 74,919,968 | -1.55(-5.71%) |
Sep 07, 2021 | 27.25 | 27.90 | 27.12 | 27.20 | 33,467,528 | +0.17(+0.61%) |
Sep 03, 2021 | 27.26 | 27.30 | 26.85 | 27.04 | 29,704,956 | -0.08(-0.28%) |
Sep 02, 2021 | 27.38 | 27.69 | 27.01 | 27.11 | 30,042,190 | -0.53(-1.91%) |
Sep 01, 2021 | 27.44 | 27.93 | 27.40 | 27.64 | 24,513,876 | +0.19(+0.69%) |
Aug 31, 2021 | 27.91 | 28.02 | 27.31 | 27.45 | 29,597,968 | -0.23(-0.84%) |
Aug 30, 2021 | 27.68 | 27.85 | 27.43 | 27.68 | 19,818,198 | -0.20(-0.73%) |
Aug 27, 2021 | 27.35 | 27.90 | 27.21 | 27.89 | 24,644,182 | +0.74(+2.72%) |
Aug 26, 2021 | 27.51 | 27.67 | 27.06 | 27.15 | 29,615,158 | -0.63(-2.28%) |
Aug 25, 2021 | 27.28 | 27.81 | 27.10 | 27.78 | 28,609,490 | +0.41(+1.52%) |
Aug 24, 2021 | 26.76 | 27.55 | 26.76 | 27.37 | 41,570,904 | +1.14(+4.34%) |
Aug 23, 2021 | 26.37 | 26.39 | 26.05 | 26.23 | 29,214,016 | -0.06(-0.23%) |
Aug 20, 2021 | 25.63 | 26.40 | 25.57 | 26.29 | 62,561,808 | +0.30(+1.16%) |
Aug 19, 2021 | 25.67 | 26.24 | 25.53 | 25.99 | 39,285,100 | -0.29(-1.12%) |
Aug 18, 2021 | 26.77 | 27.07 | 26.21 | 26.28 | 51,260,108 | -0.84(-3.11%) |
Aug 17, 2021 | 27.20 | 27.57 | 26.62 | 27.13 | 34,208,368 | -0.24(-0.88%) |
Aug 16, 2021 | 27.74 | 27.78 | 27.31 | 27.37 | 23,766,066 | -0.53(-1.89%) |
Aug 13, 2021 | 27.81 | 28.08 | 27.48 | 27.90 | 27,725,620 | +0.11(+0.41%) |
Aug 12, 2021 | 28.04 | 28.25 | 27.77 | 27.78 | 28,803,882 | -0.51(-1.81%) |
Aug 11, 2021 | 28.28 | 28.47 | 27.90 | 28.30 | 28,178,168 | -0.05(-0.19%) |
Aug 10, 2021 | 28.30 | 28.63 | 28.14 | 28.35 | 25,349,304 | +0.11(+0.37%) |
Aug 09, 2021 | 28.30 | 28.57 | 27.84 | 28.24 | 31,291,950 | -0.09(-0.32%) |
Aug 06, 2021 | 28.36 | 28.52 | 27.89 | 28.33 | 26,907,386 | +0.20(+0.72%) |
Aug 05, 2021 | 28.92 | 29.12 | 28.01 | 28.13 | 46,368,184 | -0.26(-0.90%) |
Aug 04, 2021 | 28.60 | 28.79 | 27.92 | 28.39 | 31,582,378 | -0.36(-1.26%) |
Aug 03, 2021 | 28.20 | 28.84 | 27.69 | 28.75 | 35,726,984 | +0.08(+0.26%) |