Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.11 | 29.17 | 28.70 | 28.83 | 1,754,065 | -0.14(-0.47%) |
Oct 28, 2021 | 28.58 | 28.99 | 28.58 | 28.96 | 2,728,586 | +0.25(+0.86%) |
Oct 27, 2021 | 29.13 | 29.36 | 28.66 | 28.72 | 3,340,366 | -0.63(-2.15%) |
Oct 26, 2021 | 29.36 | 29.35 | 1,641,869 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.12 | 29.38 | 29.02 | 29.24 | 2,477,903 | +0.44(+1.53%) |
Oct 22, 2021 | 28.68 | 28.83 | 28.37 | 28.80 | 4,106,631 | +0.24(+0.83%) |
Oct 21, 2021 | 28.85 | 28.96 | 28.35 | 28.56 | 6,180,620 | -0.49(-1.67%) |
Oct 20, 2021 | 28.67 | 29.05 | 28.56 | 29.05 | 1,766,438 | +0.16(+0.57%) |
Oct 19, 2021 | 28.70 | 28.99 | 28.52 | 28.88 | 1,810,853 | +0.33(+1.15%) |
Oct 18, 2021 | 28.74 | 28.94 | 28.40 | 28.55 | 2,428,648 | +0.07(+0.26%) |
Oct 15, 2021 | 28.62 | 28.73 | 28.47 | 28.48 | 1,377,225 | +0.13(+0.45%) |
Oct 14, 2021 | 28.39 | 28.49 | 28.08 | 28.35 | 1,936,346 | +0.32(+1.14%) |
Oct 13, 2021 | 27.81 | 28.17 | 27.53 | 28.03 | 2,023,920 | +0.05(+0.16%) |
Oct 12, 2021 | 27.92 | 28.25 | 27.78 | 27.98 | 2,320,337 | +0.07(+0.26%) |
Oct 11, 2021 | 28.36 | 28.50 | 27.90 | 27.91 | 2,513,155 | -0.05(-0.20%) |
Oct 08, 2021 | 27.45 | 28.04 | 27.45 | 27.97 | 2,735,971 | +0.79(+2.90%) |
Oct 07, 2021 | 27.06 | 27.32 | 26.92 | 27.18 | 2,563,973 | +0.22(+0.82%) |
Oct 06, 2021 | 26.78 | 27.06 | 26.45 | 26.96 | 4,019,337 | -0.23(-0.84%) |
Oct 05, 2021 | 27.41 | 27.68 | 26.91 | 27.19 | 2,966,374 | +0.13(+0.47%) |
Oct 04, 2021 | 26.95 | 27.35 | 26.80 | 27.06 | 4,184,562 | +0.38(+1.44%) |
Oct 01, 2021 | 26.08 | 26.70 | 26.03 | 26.67 | 3,227,816 | +0.80(+3.08%) |
Sep 30, 2021 | 26.23 | 26.30 | 25.86 | 25.88 | 4,215,240 | -0.32(-1.22%) |
Sep 29, 2021 | 26.23 | 26.36 | 25.91 | 26.20 | 2,473,584 | -0.05(-0.17%) |
Sep 28, 2021 | 26.45 | 26.70 | 26.19 | 26.24 | 5,192,230 | +0.06(+0.24%) |
Sep 27, 2021 | 25.81 | 26.29 | 25.81 | 26.18 | 2,671,931 | +0.87(+3.44%) |
Sep 24, 2021 | 24.99 | 25.42 | 24.98 | 25.31 | 2,270,354 | +0.19(+0.74%) |
Sep 23, 2021 | 24.49 | 25.21 | 24.37 | 25.12 | 2,086,045 | +0.78(+3.20%) |
Sep 22, 2021 | 23.96 | 24.60 | 23.96 | 24.34 | 2,833,310 | +0.74(+3.15%) |
Sep 21, 2021 | 23.81 | 23.92 | 23.36 | 23.60 | 2,383,442 | +0.08(+0.35%) |
Sep 20, 2021 | 23.64 | 23.81 | 23.16 | 23.52 | 2,953,389 | -0.76(-3.13%) |
Sep 17, 2021 | 24.39 | 24.71 | 24.22 | 24.28 | 2,792,573 | -0.19(-0.78%) |
Sep 16, 2021 | 24.72 | 24.72 | 24.34 | 24.47 | 2,856,378 | -0.26(-1.06%) |
Sep 15, 2021 | 24.17 | 24.77 | 24.16 | 24.73 | 4,954,922 | +0.90(+3.76%) |
Sep 14, 2021 | 24.41 | 24.45 | 23.76 | 23.84 | 3,451,889 | -0.38(-1.57%) |
Sep 13, 2021 | 23.81 | 24.36 | 23.81 | 24.22 | 3,595,283 | +0.69(+2.93%) |
Sep 10, 2021 | 23.90 | 23.95 | 23.50 | 23.53 | 2,220,641 | +0.01(+0.04%) |
Sep 09, 2021 | 23.39 | 23.90 | 23.26 | 23.52 | 1,751,832 | +0.03(+0.12%) |
Sep 08, 2021 | 23.93 | 24.07 | 23.49 | 23.49 | 1,587,968 | -0.28(-1.18%) |
Sep 07, 2021 | 23.78 | 24.09 | 23.70 | 23.77 | 1,531,386 | -0.16(-0.68%) |
Sep 03, 2021 | 24.03 | 24.18 | 23.83 | 23.94 | 1,320,808 | -0.12(-0.49%) |
Sep 02, 2021 | 23.66 | 24.24 | 23.66 | 24.05 | 2,354,369 | +0.61(+2.59%) |
Sep 01, 2021 | 23.76 | 23.87 | 23.38 | 23.45 | 2,662,470 | -0.33(-1.37%) |
Aug 31, 2021 | 23.84 | 24.04 | 23.73 | 23.77 | 1,570,904 | -0.19(-0.79%) |
Aug 30, 2021 | 24.36 | 24.39 | 23.94 | 23.96 | 1,458,553 | -0.28(-1.16%) |
Aug 27, 2021 | 23.87 | 24.38 | 23.87 | 24.24 | 1,963,605 | +0.66(+2.80%) |
Aug 26, 2021 | 23.82 | 23.95 | 23.56 | 23.58 | 2,466,515 | -0.36(-1.51%) |
Aug 25, 2021 | 23.73 | 24.07 | 23.56 | 23.95 | 1,277,978 | +0.18(+0.76%) |
Aug 24, 2021 | 23.58 | 23.87 | 23.54 | 23.76 | 1,612,628 | +0.37(+1.59%) |
Aug 23, 2021 | 23.06 | 23.45 | 23.06 | 23.39 | 2,089,646 | +0.84(+3.74%) |
Aug 20, 2021 | 22.32 | 22.69 | 22.21 | 22.55 | 1,827,603 | +0.08(+0.36%) |
Aug 19, 2021 | 22.67 | 22.82 | 22.18 | 22.47 | 3,560,500 | -0.62(-2.71%) |
Aug 18, 2021 | 23.55 | 23.75 | 23.06 | 23.09 | 1,996,066 | -0.50(-2.11%) |
Aug 17, 2021 | 23.57 | 23.93 | 23.36 | 23.59 | 1,888,141 | -0.16(-0.69%) |
Aug 16, 2021 | 23.91 | 23.92 | 23.60 | 23.76 | 1,970,423 | -0.44(-1.83%) |
Aug 13, 2021 | 24.46 | 24.50 | 24.19 | 24.20 | 2,219,115 | -0.34(-1.37%) |
Aug 12, 2021 | 24.53 | 24.67 | 24.24 | 24.53 | 1,398,354 | -0.03(-0.11%) |
Aug 11, 2021 | 24.36 | 24.59 | 24.19 | 24.56 | 1,849,069 | +0.17(+0.71%) |
Aug 10, 2021 | 24.06 | 24.44 | 24.05 | 24.39 | 1,837,298 | +0.45(+1.89%) |
Aug 09, 2021 | 23.95 | 24.13 | 23.78 | 23.94 | 1,975,000 | -0.36(-1.49%) |
Aug 06, 2021 | 24.26 | 24.46 | 24.15 | 24.30 | 1,540,252 | +0.22(+0.90%) |
Aug 05, 2021 | 23.90 | 24.34 | 23.84 | 24.08 | 2,011,301 | +0.31(+1.30%) |
Aug 04, 2021 | 24.01 | 24.29 | 23.76 | 23.77 | 2,855,128 | -0.66(-2.71%) |
Aug 03, 2021 | 23.95 | 24.47 | 23.73 | 24.43 | 2,617,566 | +0.43(+1.81%) |