Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.43 | 12,541,057 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.51 | 25.81 | 9,868,471 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.27 | 25.77 | 25.83 | 11,890,205 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.18 | 8,297,887 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,459,910 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,170,466 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.49 | 25.86 | 26.00 | 10,508,234 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.75 | 26.19 | 26.61 | 7,765,767 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,866,830 | +0.13(+0.50%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,385,481 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,375,963 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,075,393 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.24 | 25.78 | 10,266,600 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.43 | 25.70 | 15,109,605 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,492,846 | +0.20(+0.80%) |
Oct 08, 2021 | 25.35 | 25.61 | 25.32 | 25.50 | 14,301,414 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,516,902 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.83 | 22,899,324 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,964,794 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,155,870 | +0.36(+1.49%) |
Oct 01, 2021 | 24.21 | 24.50 | 24.12 | 24.38 | 12,025,270 | +0.24(+0.99%) |
Sep 30, 2021 | 24.14 | 24.33 | 23.89 | 24.14 | 16,502,735 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,353,686 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,307,802 | +0.14(+0.59%) |
Sep 27, 2021 | 23.77 | 24.06 | 23.77 | 23.92 | 17,177,472 | +0.74(+3.20%) |
Sep 24, 2021 | 22.93 | 23.24 | 22.87 | 23.17 | 9,450,899 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,481,781 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,475,891 | +0.37(+1.67%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,374,357 | +0.35(+1.61%) |
Sep 20, 2021 | 22.03 | 22.15 | 21.66 | 21.93 | 14,432,351 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,159,300 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.74 | 22.28 | 22.38 | 11,535,156 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.40 | 22.76 | 17,411,556 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,531,694 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,361,879 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.88 | 21.61 | 21.64 | 8,695,029 | +0.17(+0.78%) |
Sep 09, 2021 | 21.42 | 21.68 | 21.35 | 21.47 | 10,414,171 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.57 | 10,003,946 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.72 | 7,918,634 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,019 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.71 | 21.94 | 9,127,768 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.80 | 21.43 | 21.47 | 10,056,717 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,881,321 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.73 | 21.81 | 8,534,447 | -0.21(-0.96%) |
Aug 27, 2021 | 21.72 | 22.15 | 21.70 | 22.03 | 10,263,603 | +0.57(+2.63%) |
Aug 26, 2021 | 21.72 | 21.81 | 21.46 | 21.46 | 7,054,410 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,528,689 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,922,837 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.65 | 21.35 | 21.54 | 12,649,608 | +0.66(+3.17%) |
Aug 20, 2021 | 20.75 | 20.90 | 20.65 | 20.88 | 16,961,574 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,361,554 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.50 | 21.50 | 17,299,666 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.88 | 8,988,424 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,620,690 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.26 | 22.27 | 7,300,787 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,063,883 | -0.06(-0.28%) |
Aug 11, 2021 | 22.53 | 22.76 | 22.39 | 22.73 | 9,775,971 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.59 | 22.12 | 22.57 | 9,894,519 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.25 | 22.01 | 22.05 | 10,801,662 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.13 | 22.29 | 10,510,466 | +0.19(+0.87%) |
Aug 05, 2021 | 22.19 | 22.35 | 22.02 | 22.10 | 10,982,765 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.28 | 21.79 | 21.85 | 14,564,245 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,485,422 | +1.40(+6.69%) |