Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.53 | 22.63 | 22.00 | 22.24 | 5,552,509 | -0.43(-1.90%) |
Oct 28, 2021 | 22.63 | 22.88 | 22.49 | 22.67 | 2,490,064 | +0.14(+0.62%) |
Oct 27, 2021 | 23.14 | 23.14 | 22.44 | 22.53 | 3,536,041 | -0.53(-2.32%) |
Oct 26, 2021 | 23.25 | 23.07 | 4,446,933 | -0.01(-0.04%) | ||
Oct 25, 2021 | 23.03 | 23.27 | 22.81 | 23.08 | 3,318,644 | +0.22(+0.98%) |
Oct 22, 2021 | 23.04 | 23.12 | 22.73 | 22.85 | 2,369,700 | -0.32(-1.37%) |
Oct 21, 2021 | 23.56 | 23.93 | 23.07 | 23.17 | 3,858,423 | -0.26(-1.12%) |
Oct 20, 2021 | 23.61 | 24.13 | 23.40 | 23.43 | 2,777,700 | -0.28(-1.19%) |
Oct 19, 2021 | 23.89 | 23.97 | 23.32 | 23.71 | 5,866,390 | -0.17(-0.71%) |
Oct 18, 2021 | 22.97 | 23.92 | 22.44 | 23.88 | 4,871,141 | +0.95(+4.13%) |
Oct 15, 2021 | 23.24 | 23.51 | 22.94 | 22.94 | 2,817,098 | +0.16(+0.70%) |
Oct 14, 2021 | 22.72 | 22.84 | 22.51 | 22.78 | 3,814,549 | +0.16(+0.70%) |
Oct 13, 2021 | 23.05 | 23.31 | 22.55 | 22.62 | 3,371,612 | -0.25(-1.11%) |
Oct 12, 2021 | 22.61 | 23.02 | 22.41 | 22.87 | 3,644,042 | +0.41(+1.84%) |
Oct 11, 2021 | 23.33 | 23.59 | 22.41 | 22.46 | 4,516,494 | -0.86(-3.70%) |
Oct 08, 2021 | 23.84 | 24.06 | 23.25 | 23.32 | 4,138,484 | -0.22(-0.92%) |
Oct 07, 2021 | 22.72 | 23.61 | 22.68 | 23.54 | 8,582,888 | +1.08(+4.80%) |
Oct 06, 2021 | 22.47 | 22.91 | 22.06 | 22.46 | 7,862,601 | -0.51(-2.23%) |
Oct 05, 2021 | 24.00 | 24.33 | 21.96 | 22.97 | 16,746,888 | -0.97(-4.04%) |
Oct 04, 2021 | 24.21 | 24.80 | 23.79 | 23.94 | 4,699,647 | -0.37(-1.53%) |
Oct 01, 2021 | 24.19 | 24.58 | 23.56 | 24.31 | 8,584,270 | +0.32(+1.32%) |
Sep 30, 2021 | 25.20 | 25.21 | 23.98 | 23.99 | 6,013,281 | -1.53(-5.98%) |
Sep 29, 2021 | 26.23 | 26.26 | 25.30 | 25.52 | 2,626,530 | -0.33(-1.26%) |
Sep 28, 2021 | 25.69 | 26.04 | 25.41 | 25.84 | 3,731,286 | -0.02(-0.07%) |
Sep 27, 2021 | 26.13 | 26.72 | 25.79 | 25.86 | 3,788,069 | -0.18(-0.68%) |
Sep 24, 2021 | 25.36 | 26.12 | 25.20 | 26.04 | 3,753,426 | +0.36(+1.41%) |
Sep 23, 2021 | 25.30 | 26.35 | 25.24 | 25.68 | 4,959,570 | +0.84(+3.37%) |
Sep 22, 2021 | 24.57 | 25.32 | 24.52 | 24.84 | 3,348,689 | +0.30(+1.21%) |
Sep 21, 2021 | 24.55 | 24.99 | 24.26 | 24.54 | 3,331,622 | +0.16(+0.65%) |
Sep 20, 2021 | 24.09 | 24.70 | 23.77 | 24.38 | 6,188,219 | -0.45(-1.80%) |
Sep 17, 2021 | 24.94 | 25.53 | 24.59 | 24.83 | 5,116,751 | -0.08(-0.34%) |
Sep 16, 2021 | 24.53 | 25.14 | 24.53 | 24.91 | 4,084,039 | +0.47(+1.94%) |
Sep 15, 2021 | 24.32 | 24.55 | 24.08 | 24.44 | 2,851,038 | +0.13(+0.54%) |
Sep 14, 2021 | 25.10 | 25.10 | 24.29 | 24.31 | 4,380,031 | -0.81(-3.22%) |
Sep 13, 2021 | 25.04 | 25.45 | 24.72 | 25.12 | 5,549,510 | -0.02(-0.07%) |
Sep 10, 2021 | 24.97 | 25.44 | 24.95 | 25.14 | 5,412,431 | +0.12(+0.48%) |
Sep 09, 2021 | 24.64 | 25.39 | 24.52 | 25.02 | 5,939,038 | +0.40(+1.62%) |
Sep 08, 2021 | 24.55 | 24.67 | 23.93 | 24.62 | 7,050,670 | -0.01(-0.04%) |
Sep 07, 2021 | 25.01 | 25.43 | 24.61 | 24.63 | 5,843,952 | -0.39(-1.56%) |
Sep 03, 2021 | 25.34 | 25.92 | 24.78 | 25.02 | 9,150,647 | -0.09(-0.37%) |
Sep 02, 2021 | 24.69 | 26.38 | 24.56 | 25.11 | 22,689,344 | -2.84(-10.15%) |
Sep 01, 2021 | 28.73 | 28.87 | 27.83 | 27.95 | 5,680,795 | -0.44(-1.54%) |
Aug 31, 2021 | 29.48 | 29.59 | 28.14 | 28.38 | 6,255,650 | -1.04(-3.54%) |
Aug 30, 2021 | 30.26 | 30.29 | 29.22 | 29.43 | 5,604,035 | -0.85(-2.80%) |
Aug 27, 2021 | 29.15 | 30.45 | 29.05 | 30.27 | 5,865,877 | +1.35(+4.66%) |
Aug 26, 2021 | 28.79 | 29.27 | 27.45 | 28.92 | 11,423,912 | -0.60(-2.05%) |
Aug 25, 2021 | 31.12 | 31.12 | 29.21 | 29.53 | 5,326,865 | -1.93(-6.12%) |
Aug 24, 2021 | 30.73 | 31.82 | 30.64 | 31.45 | 3,261,097 | +1.00(+3.27%) |
Aug 23, 2021 | 30.46 | 30.91 | 30.17 | 30.46 | 3,096,622 | +0.35(+1.17%) |
Aug 20, 2021 | 29.43 | 30.16 | 29.35 | 30.10 | 3,351,988 | +0.52(+1.76%) |
Aug 19, 2021 | 28.39 | 29.93 | 28.34 | 29.58 | 3,644,765 | +0.49(+1.69%) |
Aug 18, 2021 | 28.57 | 29.49 | 28.40 | 29.09 | 3,424,835 | +0.35(+1.23%) |
Aug 17, 2021 | 29.56 | 29.90 | 28.47 | 28.74 | 5,269,245 | -1.16(-3.89%) |
Aug 16, 2021 | 30.58 | 30.60 | 29.53 | 29.90 | 3,888,031 | -1.02(-3.31%) |
Aug 13, 2021 | 31.24 | 31.71 | 30.61 | 30.92 | 2,716,550 | -0.52(-1.66%) |
Aug 12, 2021 | 32.58 | 32.88 | 31.31 | 31.44 | 5,489,272 | -1.58(-4.79%) |
Aug 11, 2021 | 32.88 | 33.12 | 32.50 | 33.02 | 2,680,506 | +0.29(+0.88%) |
Aug 10, 2021 | 31.33 | 33.00 | 31.29 | 32.74 | 4,365,620 | +1.39(+4.42%) |
Aug 09, 2021 | 31.91 | 32.18 | 30.98 | 31.35 | 3,868,892 | -0.74(-2.32%) |
Aug 06, 2021 | 31.62 | 32.25 | 31.59 | 32.09 | 2,900,489 | +0.88(+2.83%) |
Aug 05, 2021 | 30.61 | 31.55 | 30.47 | 31.21 | 3,467,591 | +0.84(+2.76%) |
Aug 04, 2021 | 31.62 | 32.30 | 30.31 | 30.37 | 6,452,348 | -1.59(-4.98%) |
Aug 03, 2021 | 32.64 | 32.64 | 31.04 | 31.96 | 4,485,263 | -0.33(-1.01%) |