Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.05 | 26.93 | 25.89 | 26.47 | 4,813,179 | +0.20(+0.77%) |
Oct 28, 2021 | 26.40 | 26.93 | 26.24 | 26.27 | 2,534,651 | +0.01(+0.04%) |
Oct 27, 2021 | 26.59 | 26.71 | 26.05 | 26.26 | 3,077,614 | -0.25(-0.94%) |
Oct 26, 2021 | 27.24 | 26.51 | 3,797,897 | -0.66(-2.44%) | ||
Oct 25, 2021 | 27.22 | 27.45 | 26.86 | 27.17 | 2,273,349 | +0.06(+0.24%) |
Oct 22, 2021 | 26.90 | 27.30 | 26.61 | 27.10 | 3,744,420 | +0.13(+0.48%) |
Oct 21, 2021 | 26.63 | 27.19 | 26.45 | 26.98 | 3,039,854 | +0.48(+1.81%) |
Oct 20, 2021 | 26.17 | 26.99 | 26.00 | 26.50 | 2,667,868 | +0.15(+0.56%) |
Oct 19, 2021 | 27.47 | 27.53 | 26.24 | 26.35 | 4,847,557 | -0.94(-3.44%) |
Oct 18, 2021 | 25.71 | 27.44 | 25.68 | 27.29 | 6,774,597 | +1.42(+5.48%) |
Oct 15, 2021 | 25.65 | 26.22 | 25.52 | 25.87 | 3,327,040 | +0.68(+2.71%) |
Oct 14, 2021 | 25.35 | 25.60 | 25.09 | 25.19 | 2,947,649 | +0.15(+0.59%) |
Oct 13, 2021 | 24.80 | 25.15 | 24.39 | 25.04 | 3,655,918 | +0.42(+1.72%) |
Oct 12, 2021 | 24.27 | 24.80 | 23.91 | 24.62 | 4,576,967 | +0.49(+2.02%) |
Oct 11, 2021 | 24.78 | 25.03 | 24.12 | 24.13 | 3,483,212 | -0.48(-1.95%) |
Oct 08, 2021 | 24.76 | 25.09 | 24.44 | 24.61 | 2,374,072 | -0.12(-0.48%) |
Oct 07, 2021 | 24.51 | 25.10 | 24.38 | 24.73 | 4,110,790 | +0.53(+2.21%) |
Oct 06, 2021 | 24.23 | 24.90 | 23.88 | 24.19 | 5,329,032 | -0.49(-1.98%) |
Oct 05, 2021 | 24.78 | 25.20 | 24.39 | 24.68 | 3,578,036 | -0.04(-0.15%) |
Oct 04, 2021 | 24.62 | 25.28 | 24.36 | 24.72 | 3,942,817 | -0.04(-0.15%) |
Oct 01, 2021 | 24.49 | 25.00 | 23.98 | 24.76 | 6,081,518 | +0.39(+1.59%) |
Sep 30, 2021 | 25.70 | 25.72 | 24.01 | 24.37 | 10,277,990 | -2.40(-8.98%) |
Sep 29, 2021 | 27.37 | 27.76 | 26.71 | 26.77 | 3,336,704 | -0.37(-1.36%) |
Sep 28, 2021 | 27.39 | 27.86 | 26.89 | 27.14 | 3,054,981 | -0.33(-1.21%) |
Sep 27, 2021 | 27.31 | 28.12 | 27.24 | 27.47 | 3,318,825 | +0.38(+1.39%) |
Sep 24, 2021 | 26.84 | 27.44 | 26.56 | 27.10 | 3,207,362 | -0.05(-0.17%) |
Sep 23, 2021 | 26.58 | 27.64 | 26.52 | 27.14 | 5,723,718 | +0.89(+3.40%) |
Sep 22, 2021 | 25.80 | 26.56 | 25.67 | 26.25 | 2,826,869 | +0.72(+2.81%) |
Sep 21, 2021 | 25.81 | 26.03 | 25.24 | 25.53 | 2,639,455 | -0.06(-0.25%) |
Sep 20, 2021 | 25.15 | 25.60 | 24.94 | 25.59 | 3,878,807 | -0.31(-1.21%) |
Sep 17, 2021 | 25.90 | 26.12 | 25.25 | 25.91 | 5,593,118 | +0.18(+0.68%) |
Sep 16, 2021 | 25.05 | 26.19 | 25.00 | 25.73 | 5,401,825 | +0.86(+3.44%) |
Sep 15, 2021 | 24.56 | 25.03 | 24.30 | 24.88 | 3,850,651 | +0.38(+1.54%) |
Sep 14, 2021 | 24.82 | 25.14 | 24.28 | 24.50 | 4,499,448 | -0.40(-1.59%) |
Sep 13, 2021 | 24.41 | 25.07 | 24.06 | 24.89 | 4,461,970 | +0.46(+1.89%) |
Sep 10, 2021 | 25.13 | 25.34 | 24.35 | 24.43 | 4,462,295 | -0.57(-2.28%) |
Sep 09, 2021 | 24.93 | 25.51 | 24.58 | 25.00 | 5,750,356 | -0.04(-0.15%) |
Sep 08, 2021 | 25.80 | 25.90 | 24.84 | 25.04 | 8,056,104 | -0.69(-2.69%) |
Sep 07, 2021 | 25.10 | 25.85 | 25.03 | 25.73 | 5,730,953 | +0.78(+3.14%) |
Sep 03, 2021 | 26.16 | 26.21 | 24.86 | 24.95 | 7,342,986 | -1.21(-4.61%) |
Sep 02, 2021 | 25.83 | 26.27 | 25.62 | 26.16 | 5,010,650 | -0.02(-0.07%) |
Sep 01, 2021 | 26.52 | 26.82 | 26.17 | 26.17 | 5,643,716 | -0.18(-0.70%) |
Aug 31, 2021 | 25.90 | 26.46 | 25.70 | 26.36 | 6,519,215 | +0.53(+2.07%) |
Aug 30, 2021 | 26.63 | 27.12 | 25.74 | 25.82 | 9,969,883 | -1.10(-4.07%) |
Aug 27, 2021 | 26.17 | 27.44 | 26.17 | 26.92 | 10,567,375 | +0.65(+2.49%) |
Aug 26, 2021 | 27.83 | 28.09 | 26.17 | 26.27 | 19,878,020 | -2.42(-8.45%) |
Aug 25, 2021 | 30.50 | 30.94 | 28.41 | 28.69 | 40,589,404 | -6.15(-17.64%) |
Aug 24, 2021 | 33.91 | 35.14 | 33.64 | 34.83 | 9,065,637 | +1.05(+3.11%) |
Aug 23, 2021 | 33.01 | 34.32 | 32.97 | 33.78 | 5,905,977 | +1.44(+4.44%) |
Aug 20, 2021 | 31.32 | 32.55 | 31.22 | 32.35 | 5,014,661 | +1.08(+3.45%) |
Aug 19, 2021 | 29.57 | 31.90 | 29.34 | 31.27 | 6,866,694 | +1.22(+4.05%) |
Aug 18, 2021 | 30.47 | 31.37 | 30.03 | 30.05 | 3,914,353 | -0.71(-2.31%) |
Aug 17, 2021 | 31.82 | 32.38 | 30.13 | 30.76 | 3,820,127 | -1.62(-5.01%) |
Aug 16, 2021 | 32.72 | 33.41 | 32.05 | 32.38 | 3,057,072 | -0.63(-1.90%) |
Aug 13, 2021 | 33.65 | 33.78 | 32.84 | 33.01 | 2,348,954 | -0.89(-2.64%) |
Aug 12, 2021 | 35.30 | 35.45 | 33.08 | 33.90 | 3,765,024 | -0.72(-2.08%) |
Aug 11, 2021 | 34.21 | 34.73 | 33.68 | 34.62 | 1,833,995 | +0.56(+1.65%) |
Aug 10, 2021 | 33.12 | 34.37 | 32.97 | 34.06 | 4,051,674 | +0.92(+2.78%) |
Aug 09, 2021 | 33.07 | 33.39 | 32.39 | 33.14 | 2,151,817 | -0.03(-0.08%) |
Aug 06, 2021 | 32.84 | 33.75 | 32.60 | 33.17 | 2,079,034 | +0.95(+2.95%) |
Aug 05, 2021 | 31.17 | 32.31 | 31.17 | 32.22 | 2,258,728 | +1.29(+4.17%) |
Aug 04, 2021 | 31.58 | 32.64 | 30.73 | 30.93 | 2,503,993 | -0.98(-3.06%) |
Aug 03, 2021 | 31.60 | 32.12 | 30.20 | 31.90 | 3,619,410 | +0.30(+0.96%) |