Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.92 | 30.03 | 29.00 | 29.19 | 3,620,564 | -0.39(-1.31%) |
Oct 28, 2021 | 28.93 | 29.65 | 28.88 | 29.57 | 3,087,901 | +0.40(+1.36%) |
Oct 27, 2021 | 30.30 | 30.63 | 29.07 | 29.18 | 4,559,888 | -1.80(-5.82%) |
Oct 26, 2021 | 30.83 | 30.98 | 3,208,608 | +0.35(+1.15%) | ||
Oct 25, 2021 | 30.44 | 30.94 | 30.17 | 30.63 | 2,689,352 | +0.89(+2.98%) |
Oct 22, 2021 | 29.43 | 29.79 | 28.86 | 29.74 | 2,933,523 | +0.54(+1.83%) |
Oct 21, 2021 | 29.93 | 30.07 | 28.72 | 29.20 | 4,117,475 | -1.13(-3.72%) |
Oct 20, 2021 | 29.33 | 30.33 | 29.17 | 30.33 | 3,508,638 | +0.49(+1.64%) |
Oct 19, 2021 | 29.42 | 30.05 | 29.11 | 29.84 | 2,579,471 | +0.64(+2.18%) |
Oct 18, 2021 | 29.69 | 30.04 | 28.86 | 29.20 | 3,529,397 | +0.08(+0.29%) |
Oct 15, 2021 | 29.44 | 29.72 | 29.11 | 29.12 | 3,461,996 | +0.28(+0.96%) |
Oct 14, 2021 | 28.82 | 29.09 | 28.29 | 28.84 | 3,025,275 | +0.68(+2.43%) |
Oct 13, 2021 | 27.79 | 28.47 | 27.20 | 28.16 | 3,511,733 | -0.06(-0.23%) |
Oct 12, 2021 | 28.14 | 28.77 | 27.85 | 28.23 | 3,255,450 | +0.02(+0.07%) |
Oct 11, 2021 | 29.23 | 29.41 | 28.12 | 28.21 | 3,931,074 | -0.17(-0.59%) |
Oct 08, 2021 | 27.31 | 28.52 | 27.26 | 28.37 | 6,093,516 | +1.65(+6.19%) |
Oct 07, 2021 | 26.53 | 27.02 | 26.21 | 26.72 | 4,037,916 | +0.41(+1.55%) |
Oct 06, 2021 | 26.01 | 26.63 | 25.40 | 26.31 | 4,595,918 | -0.58(-2.16%) |
Oct 05, 2021 | 27.33 | 27.89 | 26.36 | 26.89 | 5,878,921 | +0.29(+1.08%) |
Oct 04, 2021 | 26.33 | 27.16 | 26.07 | 26.61 | 6,186,548 | +0.85(+3.30%) |
Oct 01, 2021 | 24.50 | 25.80 | 24.50 | 25.76 | 5,556,739 | +1.59(+6.57%) |
Sep 30, 2021 | 24.84 | 25.02 | 24.15 | 24.17 | 5,934,153 | -0.73(-2.93%) |
Sep 29, 2021 | 24.86 | 25.19 | 24.24 | 24.90 | 3,810,547 | +0.02(+0.07%) |
Sep 28, 2021 | 25.21 | 25.76 | 24.78 | 24.88 | 6,060,097 | +0.18(+0.71%) |
Sep 27, 2021 | 24.10 | 24.91 | 24.06 | 24.71 | 4,390,219 | +1.61(+6.96%) |
Sep 24, 2021 | 22.48 | 23.31 | 22.43 | 23.10 | 2,804,243 | +0.35(+1.54%) |
Sep 23, 2021 | 21.52 | 22.87 | 21.29 | 22.75 | 3,170,003 | +1.47(+6.90%) |
Sep 22, 2021 | 20.71 | 21.73 | 20.66 | 21.28 | 3,621,261 | +1.27(+6.33%) |
Sep 21, 2021 | 20.40 | 20.61 | 19.61 | 20.01 | 2,661,704 | +0.06(+0.32%) |
Sep 20, 2021 | 20.19 | 20.42 | 19.27 | 19.95 | 4,674,046 | -1.28(-6.04%) |
Sep 17, 2021 | 21.35 | 22.00 | 21.12 | 21.23 | 2,849,471 | -0.34(-1.57%) |
Sep 16, 2021 | 22.02 | 22.02 | 21.31 | 21.57 | 3,362,276 | -0.48(-2.16%) |
Sep 15, 2021 | 21.03 | 22.08 | 21.03 | 22.05 | 5,596,198 | +1.53(+7.46%) |
Sep 14, 2021 | 21.52 | 21.52 | 20.33 | 20.52 | 3,683,940 | -0.64(-3.03%) |
Sep 13, 2021 | 20.52 | 21.41 | 20.52 | 21.16 | 4,945,089 | +1.19(+5.97%) |
Sep 10, 2021 | 20.64 | 20.66 | 19.87 | 19.97 | 2,652,842 | -0.01(-0.05%) |
Sep 09, 2021 | 19.67 | 20.62 | 19.44 | 19.98 | 3,537,786 | +0.06(+0.32%) |
Sep 08, 2021 | 20.67 | 20.94 | 19.90 | 19.91 | 2,653,201 | -0.54(-2.64%) |
Sep 07, 2021 | 20.45 | 21.01 | 20.30 | 20.45 | 2,223,096 | -0.24(-1.15%) |
Sep 03, 2021 | 20.87 | 21.16 | 20.50 | 20.69 | 2,851,645 | -0.23(-1.10%) |
Sep 02, 2021 | 20.31 | 21.27 | 20.31 | 20.92 | 3,342,218 | +1.01(+5.06%) |
Sep 01, 2021 | 20.52 | 20.72 | 19.78 | 19.91 | 4,521,359 | -0.63(-3.08%) |
Aug 31, 2021 | 20.60 | 20.98 | 20.42 | 20.54 | 3,266,684 | -0.27(-1.28%) |
Aug 30, 2021 | 21.54 | 21.64 | 20.81 | 20.81 | 2,870,092 | -0.49(-2.28%) |
Aug 27, 2021 | 20.76 | 21.60 | 20.75 | 21.30 | 3,527,970 | +1.05(+5.21%) |
Aug 26, 2021 | 20.60 | 20.86 | 20.18 | 20.24 | 2,566,930 | -0.62(-2.99%) |
Aug 25, 2021 | 20.54 | 21.09 | 20.20 | 20.86 | 2,982,417 | +0.28(+1.38%) |
Aug 24, 2021 | 20.24 | 20.76 | 20.17 | 20.58 | 3,551,959 | +0.69(+3.46%) |
Aug 23, 2021 | 19.39 | 20.00 | 19.38 | 19.89 | 5,047,256 | +1.39(+7.53%) |
Aug 20, 2021 | 18.10 | 18.74 | 17.92 | 18.50 | 2,925,705 | +0.09(+0.50%) |
Aug 19, 2021 | 18.77 | 19.01 | 17.90 | 18.41 | 6,207,339 | -1.04(-5.33%) |
Aug 18, 2021 | 20.35 | 20.60 | 19.40 | 19.44 | 4,099,243 | -0.86(-4.24%) |
Aug 17, 2021 | 20.36 | 20.96 | 19.92 | 20.31 | 3,349,477 | -0.39(-1.86%) |
Aug 16, 2021 | 20.91 | 20.95 | 20.35 | 20.69 | 3,892,561 | -0.77(-3.59%) |
Aug 13, 2021 | 22.00 | 22.03 | 21.42 | 21.46 | 3,194,077 | -0.57(-2.58%) |
Aug 12, 2021 | 22.04 | 22.29 | 21.52 | 22.03 | 2,270,474 | -0.05(-0.25%) |
Aug 11, 2021 | 21.64 | 22.16 | 21.39 | 22.08 | 3,499,483 | +0.35(+1.60%) |
Aug 10, 2021 | 21.26 | 21.85 | 21.19 | 21.74 | 3,460,450 | +0.71(+3.36%) |
Aug 09, 2021 | 21.01 | 21.35 | 20.73 | 21.03 | 3,095,315 | -0.61(-2.84%) |
Aug 06, 2021 | 21.60 | 21.96 | 21.40 | 21.64 | 3,691,360 | +0.39(+1.86%) |
Aug 05, 2021 | 21.01 | 21.74 | 20.85 | 21.25 | 3,684,921 | +0.52(+2.52%) |
Aug 04, 2021 | 21.15 | 21.70 | 20.71 | 20.73 | 5,309,245 | -1.26(-5.71%) |
Aug 03, 2021 | 21.12 | 22.04 | 20.70 | 21.98 | 5,063,487 | +0.77(+3.63%) |