Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.29 | 29.35 | 28.88 | 29.01 | 1,743,062 | -0.14(-0.47%) |
Oct 28, 2021 | 28.76 | 29.17 | 28.76 | 29.15 | 2,711,471 | +0.25(+0.86%) |
Oct 27, 2021 | 29.31 | 29.54 | 28.84 | 28.90 | 3,319,413 | -0.64(-2.15%) |
Oct 26, 2021 | 29.54 | 29.53 | 1,631,570 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.30 | 29.56 | 29.20 | 29.42 | 2,462,360 | +0.44(+1.53%) |
Oct 22, 2021 | 28.86 | 29.01 | 28.55 | 28.98 | 4,080,872 | +0.24(+0.83%) |
Oct 21, 2021 | 29.04 | 29.15 | 28.53 | 28.74 | 6,141,852 | -0.49(-1.67%) |
Oct 20, 2021 | 28.85 | 29.23 | 28.74 | 29.23 | 1,755,358 | +0.17(+0.57%) |
Oct 19, 2021 | 28.88 | 29.17 | 28.70 | 29.06 | 1,799,494 | +0.33(+1.15%) |
Oct 18, 2021 | 28.93 | 29.12 | 28.58 | 28.73 | 2,413,414 | +0.07(+0.26%) |
Oct 15, 2021 | 28.81 | 28.92 | 28.65 | 28.66 | 1,368,586 | +0.13(+0.45%) |
Oct 14, 2021 | 28.57 | 28.67 | 28.25 | 28.53 | 1,924,200 | +0.32(+1.14%) |
Oct 13, 2021 | 27.99 | 28.34 | 27.70 | 28.21 | 2,011,225 | +0.05(+0.16%) |
Oct 12, 2021 | 28.10 | 28.43 | 27.96 | 28.16 | 2,305,783 | +0.07(+0.26%) |
Oct 11, 2021 | 28.54 | 28.68 | 28.08 | 28.09 | 2,497,391 | -0.06(-0.20%) |
Oct 08, 2021 | 27.63 | 28.22 | 27.63 | 28.14 | 2,718,810 | +0.79(+2.90%) |
Oct 07, 2021 | 27.23 | 27.50 | 27.09 | 27.35 | 2,547,890 | +0.22(+0.82%) |
Oct 06, 2021 | 26.95 | 27.23 | 26.62 | 27.13 | 3,994,125 | -0.23(-0.84%) |
Oct 05, 2021 | 27.58 | 27.86 | 27.08 | 27.36 | 2,947,767 | +0.13(+0.47%) |
Oct 04, 2021 | 27.12 | 27.52 | 26.97 | 27.23 | 4,158,314 | +0.39(+1.44%) |
Oct 01, 2021 | 26.24 | 26.87 | 26.20 | 26.84 | 3,207,569 | +0.80(+3.08%) |
Sep 30, 2021 | 26.40 | 26.47 | 26.02 | 26.04 | 4,188,800 | -0.32(-1.22%) |
Sep 29, 2021 | 26.40 | 26.53 | 26.08 | 26.36 | 2,458,068 | -0.05(-0.17%) |
Sep 28, 2021 | 26.62 | 26.87 | 26.36 | 26.41 | 5,159,662 | +0.06(+0.24%) |
Sep 27, 2021 | 25.98 | 26.46 | 25.98 | 26.35 | 2,655,171 | +0.88(+3.44%) |
Sep 24, 2021 | 25.15 | 25.58 | 25.14 | 25.47 | 2,256,113 | +0.19(+0.74%) |
Sep 23, 2021 | 24.64 | 25.37 | 24.53 | 25.28 | 2,072,980 | +0.78(+3.20%) |
Sep 22, 2021 | 24.12 | 24.75 | 24.12 | 24.50 | 2,815,565 | +0.75(+3.15%) |
Sep 21, 2021 | 23.96 | 24.07 | 23.50 | 23.75 | 2,368,514 | +0.08(+0.35%) |
Sep 20, 2021 | 23.79 | 23.96 | 23.30 | 23.67 | 2,934,892 | -0.77(-3.13%) |
Sep 17, 2021 | 24.54 | 24.86 | 24.37 | 24.43 | 2,775,082 | -0.19(-0.78%) |
Sep 16, 2021 | 24.88 | 24.88 | 24.50 | 24.63 | 2,838,489 | -0.26(-1.06%) |
Sep 15, 2021 | 24.32 | 24.93 | 24.32 | 24.89 | 4,923,889 | +0.90(+3.76%) |
Sep 14, 2021 | 24.56 | 24.61 | 23.91 | 23.99 | 3,430,270 | -0.38(-1.57%) |
Sep 13, 2021 | 23.96 | 24.52 | 23.96 | 24.37 | 3,572,766 | +0.69(+2.93%) |
Sep 10, 2021 | 24.05 | 24.10 | 23.65 | 23.68 | 2,206,733 | +0.01(+0.04%) |
Sep 09, 2021 | 23.54 | 24.05 | 23.40 | 23.67 | 1,740,860 | +0.03(+0.12%) |
Sep 08, 2021 | 24.08 | 24.22 | 23.64 | 23.64 | 1,578,022 | -0.28(-1.18%) |
Sep 07, 2021 | 23.93 | 24.24 | 23.85 | 23.92 | 1,521,795 | -0.16(-0.68%) |
Sep 03, 2021 | 24.18 | 24.33 | 23.98 | 24.09 | 1,312,535 | -0.12(-0.49%) |
Sep 02, 2021 | 23.81 | 24.40 | 23.81 | 24.21 | 2,339,624 | +0.61(+2.59%) |
Sep 01, 2021 | 23.91 | 24.02 | 23.53 | 23.60 | 2,645,795 | -0.33(-1.37%) |
Aug 31, 2021 | 23.99 | 24.19 | 23.88 | 23.92 | 1,561,065 | -0.19(-0.79%) |
Aug 30, 2021 | 24.52 | 24.55 | 24.09 | 24.12 | 1,449,418 | -0.28(-1.16%) |
Aug 27, 2021 | 24.02 | 24.53 | 24.02 | 24.40 | 1,951,307 | +0.67(+2.80%) |
Aug 26, 2021 | 23.97 | 24.10 | 23.70 | 23.73 | 2,451,067 | -0.36(-1.51%) |
Aug 25, 2021 | 23.88 | 24.22 | 23.70 | 24.10 | 1,269,974 | +0.18(+0.76%) |
Aug 24, 2021 | 23.73 | 24.02 | 23.69 | 23.91 | 1,602,528 | +0.37(+1.59%) |
Aug 23, 2021 | 23.20 | 23.60 | 23.20 | 23.54 | 2,076,559 | +0.85(+3.74%) |
Aug 20, 2021 | 22.46 | 22.83 | 22.35 | 22.69 | 1,816,157 | +0.08(+0.36%) |
Aug 19, 2021 | 22.81 | 22.97 | 22.32 | 22.61 | 3,538,201 | -0.63(-2.71%) |
Aug 18, 2021 | 23.70 | 23.90 | 23.20 | 23.24 | 1,983,565 | -0.50(-2.11%) |
Aug 17, 2021 | 23.72 | 24.08 | 23.50 | 23.74 | 1,876,315 | -0.16(-0.69%) |
Aug 16, 2021 | 24.06 | 24.07 | 23.75 | 23.91 | 1,958,082 | -0.45(-1.83%) |
Aug 13, 2021 | 24.62 | 24.65 | 24.34 | 24.35 | 2,205,217 | -0.34(-1.37%) |
Aug 12, 2021 | 24.68 | 24.83 | 24.40 | 24.69 | 1,389,596 | -0.03(-0.11%) |
Aug 11, 2021 | 24.52 | 24.74 | 24.34 | 24.72 | 1,837,488 | +0.17(+0.71%) |
Aug 10, 2021 | 24.22 | 24.59 | 24.21 | 24.54 | 1,825,790 | +0.46(+1.89%) |
Aug 09, 2021 | 24.11 | 24.28 | 23.93 | 24.09 | 1,962,630 | -0.36(-1.49%) |
Aug 06, 2021 | 24.42 | 24.62 | 24.31 | 24.45 | 1,530,605 | +0.22(+0.90%) |
Aug 05, 2021 | 24.05 | 24.50 | 23.99 | 24.23 | 1,998,704 | +0.31(+1.30%) |
Aug 04, 2021 | 24.16 | 24.44 | 23.91 | 23.92 | 2,837,246 | -0.67(-2.71%) |
Aug 03, 2021 | 24.10 | 24.63 | 23.88 | 24.59 | 2,601,172 | +0.44(+1.81%) |