Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.56 | 22.65 | 21.98 | 22.06 | 44,028,172 | -0.58(-2.56%) |
Oct 28, 2021 | 22.77 | 23.02 | 22.47 | 22.64 | 43,185,776 | -0.37(-1.60%) |
Oct 27, 2021 | 23.29 | 23.44 | 22.83 | 23.01 | 25,430,564 | +0.07(+0.30%) |
Oct 26, 2021 | 23.14 | 22.94 | 39,764,272 | -0.53(-2.28%) | ||
Oct 25, 2021 | 22.99 | 23.65 | 22.89 | 23.47 | 47,432,360 | +0.84(+3.72%) |
Oct 22, 2021 | 22.34 | 22.90 | 21.50 | 22.63 | 106,005,448 | -0.02(-0.07%) |
Oct 21, 2021 | 23.17 | 23.20 | 22.20 | 22.65 | 94,708,944 | -1.14(-4.81%) |
Oct 20, 2021 | 23.70 | 24.22 | 23.64 | 23.79 | 43,385,680 | +0.16(+0.67%) |
Oct 19, 2021 | 24.23 | 24.24 | 23.38 | 23.63 | 60,739,152 | -1.09(-4.41%) |
Oct 18, 2021 | 24.41 | 24.87 | 24.20 | 24.72 | 24,845,642 | -0.30(-1.20%) |
Oct 15, 2021 | 24.48 | 25.13 | 24.46 | 25.02 | 44,846,564 | +0.59(+2.43%) |
Oct 14, 2021 | 24.54 | 24.62 | 24.26 | 24.43 | 26,470,548 | -0.08(-0.31%) |
Oct 13, 2021 | 24.19 | 24.69 | 24.05 | 24.51 | 34,346,248 | +0.39(+1.62%) |
Oct 12, 2021 | 24.27 | 24.38 | 24.05 | 24.11 | 16,275,531 | -0.06(-0.25%) |
Oct 11, 2021 | 24.48 | 24.66 | 24.13 | 24.17 | 20,586,684 | -0.26(-1.08%) |
Oct 08, 2021 | 24.41 | 24.75 | 24.33 | 24.44 | 34,716,316 | +0.47(+1.98%) |
Oct 07, 2021 | 23.93 | 24.20 | 23.84 | 23.96 | 28,251,690 | -0.12(-0.50%) |
Oct 06, 2021 | 23.64 | 24.10 | 23.35 | 24.08 | 53,674,748 | +0.11(+0.47%) |
Oct 05, 2021 | 24.15 | 24.40 | 23.91 | 23.97 | 29,100,610 | -0.14(-0.59%) |
Oct 04, 2021 | 24.38 | 24.52 | 24.01 | 24.11 | 32,467,084 | -0.77(-3.11%) |
Oct 01, 2021 | 24.63 | 25.07 | 24.51 | 24.89 | 35,758,528 | +0.71(+2.96%) |
Sep 30, 2021 | 24.51 | 24.69 | 24.17 | 24.17 | 32,165,604 | -0.15(-0.62%) |
Sep 29, 2021 | 24.35 | 24.72 | 24.14 | 24.32 | 34,148,816 | +0.15(+0.62%) |
Sep 28, 2021 | 24.91 | 24.97 | 24.05 | 24.17 | 42,494,220 | -0.91(-3.63%) |
Sep 27, 2021 | 25.13 | 25.46 | 24.78 | 25.08 | 35,106,608 | -0.07(-0.27%) |
Sep 24, 2021 | 25.13 | 25.32 | 24.99 | 25.15 | 23,301,322 | -0.36(-1.42%) |
Sep 23, 2021 | 25.27 | 25.72 | 25.22 | 25.51 | 28,535,444 | +0.35(+1.38%) |
Sep 22, 2021 | 25.24 | 25.63 | 25.04 | 25.17 | 35,545,288 | +0.37(+1.49%) |
Sep 21, 2021 | 24.51 | 25.02 | 24.34 | 24.80 | 37,088,960 | +0.48(+1.98%) |
Sep 20, 2021 | 24.53 | 24.63 | 23.87 | 24.32 | 41,309,704 | -0.74(-2.94%) |
Sep 17, 2021 | 25.33 | 25.33 | 24.85 | 25.05 | 36,774,468 | -0.71(-2.75%) |
Sep 16, 2021 | 25.83 | 25.90 | 25.54 | 25.76 | 21,993,436 | -0.43(-1.64%) |
Sep 15, 2021 | 26.18 | 26.30 | 26.01 | 26.19 | 18,488,784 | -0.14(-0.54%) |
Sep 14, 2021 | 26.79 | 26.82 | 26.26 | 26.33 | 25,039,696 | -0.26(-0.99%) |
Sep 13, 2021 | 26.58 | 26.88 | 26.35 | 26.60 | 28,464,294 | +0.56(+2.17%) |
Sep 10, 2021 | 26.72 | 26.73 | 25.97 | 26.03 | 59,147,008 | -0.39(-1.48%) |
Sep 09, 2021 | 25.82 | 26.72 | 25.34 | 26.42 | 82,620,112 | +0.84(+3.26%) |
Sep 08, 2021 | 26.71 | 26.75 | 25.51 | 25.59 | 75,094,136 | -1.55(-5.71%) |
Sep 07, 2021 | 27.18 | 27.83 | 27.06 | 27.14 | 33,545,330 | +0.17(+0.61%) |
Sep 03, 2021 | 27.20 | 27.24 | 26.79 | 26.97 | 29,774,012 | -0.08(-0.28%) |
Sep 02, 2021 | 27.31 | 27.62 | 26.95 | 27.05 | 30,112,028 | -0.53(-1.91%) |
Sep 01, 2021 | 27.38 | 27.86 | 27.34 | 27.57 | 24,570,864 | +0.19(+0.69%) |
Aug 31, 2021 | 27.85 | 27.95 | 27.25 | 27.39 | 29,666,774 | -0.23(-0.84%) |
Aug 30, 2021 | 27.61 | 27.79 | 27.36 | 27.62 | 19,864,270 | -0.20(-0.73%) |
Aug 27, 2021 | 27.29 | 27.83 | 27.15 | 27.82 | 24,701,472 | +0.74(+2.72%) |
Aug 26, 2021 | 27.45 | 27.61 | 27.00 | 27.09 | 29,684,006 | -0.63(-2.28%) |
Aug 25, 2021 | 27.21 | 27.75 | 27.04 | 27.72 | 28,676,000 | +0.41(+1.52%) |
Aug 24, 2021 | 26.70 | 27.48 | 26.70 | 27.30 | 41,667,544 | +1.14(+4.34%) |
Aug 23, 2021 | 26.31 | 26.33 | 25.99 | 26.17 | 29,281,932 | -0.06(-0.23%) |
Aug 20, 2021 | 25.57 | 26.34 | 25.51 | 26.23 | 62,707,248 | +0.30(+1.16%) |
Aug 19, 2021 | 25.61 | 26.18 | 25.47 | 25.93 | 39,376,424 | -0.29(-1.12%) |
Aug 18, 2021 | 26.71 | 27.01 | 26.15 | 26.22 | 51,379,276 | -0.84(-3.11%) |
Aug 17, 2021 | 27.14 | 27.51 | 26.56 | 27.06 | 34,287,892 | -0.24(-0.88%) |
Aug 16, 2021 | 27.67 | 27.72 | 27.25 | 27.30 | 23,821,314 | -0.53(-1.89%) |
Aug 13, 2021 | 27.75 | 28.02 | 27.42 | 27.83 | 27,790,074 | +0.11(+0.41%) |
Aug 12, 2021 | 27.97 | 28.18 | 27.71 | 27.72 | 28,870,842 | -0.51(-1.81%) |
Aug 11, 2021 | 28.21 | 28.40 | 27.83 | 28.23 | 28,243,674 | -0.05(-0.19%) |
Aug 10, 2021 | 28.24 | 28.56 | 28.07 | 28.28 | 25,408,234 | +0.11(+0.37%) |
Aug 09, 2021 | 28.23 | 28.50 | 27.77 | 28.18 | 31,364,696 | -0.09(-0.32%) |
Aug 06, 2021 | 28.30 | 28.46 | 27.82 | 28.27 | 26,969,938 | +0.20(+0.72%) |
Aug 05, 2021 | 28.85 | 29.06 | 27.94 | 28.06 | 46,475,976 | -0.26(-0.90%) |
Aug 04, 2021 | 28.54 | 28.72 | 27.86 | 28.32 | 31,655,798 | -0.36(-1.26%) |
Aug 03, 2021 | 28.14 | 28.77 | 27.63 | 28.68 | 35,810,040 | +0.08(+0.26%) |