Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.82 | 26.20 | 25.72 | 25.83 | 1,185,262 | -0.07(-0.27%) |
Oct 28, 2021 | 25.78 | 26.04 | 25.68 | 25.90 | 1,203,800 | +0.21(+0.82%) |
Oct 27, 2021 | 25.96 | 26.11 | 25.55 | 25.69 | 1,255,411 | -0.13(-0.50%) |
Oct 26, 2021 | 26.04 | 25.82 | 1,631,624 | -0.21(-0.81%) | ||
Oct 25, 2021 | 26.30 | 26.66 | 25.97 | 26.03 | 1,372,146 | -0.13(-0.50%) |
Oct 22, 2021 | 25.87 | 26.20 | 25.61 | 26.16 | 1,278,385 | +0.28(+1.08%) |
Oct 21, 2021 | 25.68 | 26.02 | 25.60 | 25.88 | 1,116,964 | +0.03(+0.12%) |
Oct 20, 2021 | 26.15 | 26.44 | 25.79 | 25.85 | 1,729,780 | -0.14(-0.54%) |
Oct 19, 2021 | 25.86 | 26.01 | 25.62 | 25.99 | 1,147,372 | +0.28(+1.09%) |
Oct 18, 2021 | 26.32 | 26.60 | 25.64 | 25.71 | 2,632,652 | -0.69(-2.61%) |
Oct 15, 2021 | 26.11 | 26.57 | 25.75 | 26.40 | 2,350,295 | +0.29(+1.11%) |
Oct 14, 2021 | 26.20 | 26.66 | 25.98 | 26.11 | 3,597,958 | +0.21(+0.81%) |
Oct 13, 2021 | 25.57 | 25.95 | 25.41 | 25.90 | 8,002,883 | +0.39(+1.53%) |
Oct 12, 2021 | 25.80 | 25.98 | 25.45 | 25.51 | 4,743,525 | -0.19(-0.74%) |
Oct 11, 2021 | 25.41 | 26.08 | 25.20 | 25.70 | 2,267,715 | +0.22(+0.86%) |
Oct 08, 2021 | 25.78 | 25.78 | 25.35 | 25.48 | 1,201,805 | -0.09(-0.35%) |
Oct 07, 2021 | 24.91 | 25.80 | 24.79 | 25.57 | 2,741,506 | +0.22(+0.87%) |
Oct 06, 2021 | 24.66 | 25.63 | 24.49 | 25.35 | 2,849,412 | +0.46(+1.85%) |
Oct 05, 2021 | 24.72 | 25.06 | 24.64 | 24.89 | 1,774,002 | +0.30(+1.22%) |
Oct 04, 2021 | 24.65 | 25.00 | 24.12 | 24.59 | 2,319,176 | -0.22(-0.89%) |
Oct 01, 2021 | 23.77 | 24.87 | 23.43 | 24.81 | 5,353,278 | +1.14(+4.82%) |
Sep 30, 2021 | 23.56 | 23.86 | 23.50 | 23.67 | 1,969,995 | +0.17(+0.72%) |
Sep 29, 2021 | 24.20 | 24.32 | 23.25 | 23.50 | 4,028,342 | -0.56(-2.33%) |
Sep 28, 2021 | 24.96 | 25.09 | 24.02 | 24.06 | 4,350,069 | -1.17(-4.64%) |
Sep 27, 2021 | 25.50 | 25.67 | 25.14 | 25.23 | 4,304,181 | -0.01(-0.04%) |
Sep 24, 2021 | 24.63 | 25.33 | 24.62 | 25.24 | 3,551,140 | +0.55(+2.23%) |
Sep 23, 2021 | 24.10 | 24.72 | 23.85 | 24.69 | 3,460,183 | +0.58(+2.41%) |
Sep 22, 2021 | 23.12 | 24.26 | 23.05 | 24.11 | 3,686,328 | +0.87(+3.74%) |
Sep 21, 2021 | 22.71 | 23.38 | 22.59 | 23.24 | 3,230,168 | +0.67(+2.97%) |
Sep 20, 2021 | 22.54 | 22.76 | 22.19 | 22.57 | 2,254,984 | -0.35(-1.53%) |
Sep 17, 2021 | 23.03 | 23.20 | 22.59 | 22.92 | 3,290,850 | -0.12(-0.52%) |
Sep 16, 2021 | 23.05 | 23.19 | 22.68 | 23.04 | 1,152,466 | -0.12(-0.52%) |
Sep 15, 2021 | 22.54 | 23.31 | 22.46 | 23.16 | 2,121,729 | +0.55(+2.43%) |
Sep 14, 2021 | 23.41 | 23.63 | 22.52 | 22.61 | 2,332,156 | -0.79(-3.38%) |
Sep 13, 2021 | 22.66 | 23.61 | 22.50 | 23.40 | 4,898,243 | +0.56(+2.45%) |
Sep 10, 2021 | 23.53 | 23.86 | 22.78 | 22.84 | 4,314,226 | -0.76(-3.22%) |
Sep 09, 2021 | 25.47 | 25.51 | 23.59 | 23.60 | 4,985,307 | -1.75(-6.90%) |
Sep 08, 2021 | 25.71 | 26.09 | 25.30 | 25.35 | 1,500,544 | -0.36(-1.40%) |
Sep 07, 2021 | 26.08 | 26.10 | 25.67 | 25.71 | 1,469,328 | -0.33(-1.27%) |
Sep 03, 2021 | 25.71 | 26.38 | 25.71 | 26.04 | 1,275,647 | +0.33(+1.28%) |
Sep 02, 2021 | 26.00 | 26.11 | 25.64 | 25.71 | 1,192,026 | -0.29(-1.12%) |
Sep 01, 2021 | 25.85 | 26.34 | 25.82 | 26.00 | 1,920,427 | +0.22(+0.85%) |
Aug 31, 2021 | 25.76 | 26.01 | 25.57 | 25.78 | 2,018,348 | +0.17(+0.66%) |
Aug 30, 2021 | 25.82 | 25.85 | 25.48 | 25.61 | 1,594,314 | -0.24(-0.93%) |
Aug 27, 2021 | 24.92 | 25.91 | 24.57 | 25.85 | 2,045,541 | +0.71(+2.82%) |
Aug 26, 2021 | 24.36 | 25.47 | 22.94 | 25.14 | 3,452,574 | -0.50(-1.95%) |
Aug 25, 2021 | 25.88 | 26.15 | 25.56 | 25.64 | 2,379,824 | -0.23(-0.89%) |
Aug 24, 2021 | 25.21 | 26.25 | 25.21 | 25.87 | 2,380,349 | +0.66(+2.62%) |
Aug 23, 2021 | 25.11 | 25.52 | 25.02 | 25.21 | 2,147,294 | +0.34(+1.37%) |
Aug 20, 2021 | 24.60 | 24.88 | 24.56 | 24.87 | 2,052,436 | +0.24(+0.97%) |
Aug 19, 2021 | 24.93 | 25.00 | 24.55 | 24.63 | 1,413,088 | -0.41(-1.64%) |
Aug 18, 2021 | 24.62 | 25.52 | 24.60 | 25.04 | 1,438,239 | +0.53(+2.16%) |
Aug 17, 2021 | 25.10 | 25.38 | 24.29 | 24.51 | 2,218,856 | -0.81(-3.20%) |
Aug 16, 2021 | 26.25 | 26.38 | 25.29 | 25.32 | 1,632,451 | -1.06(-4.02%) |
Aug 13, 2021 | 26.25 | 26.48 | 26.01 | 26.38 | 1,464,303 | +0.18(+0.69%) |
Aug 12, 2021 | 25.35 | 26.29 | 25.25 | 26.20 | 2,134,667 | +0.94(+3.72%) |
Aug 11, 2021 | 25.05 | 25.26 | 24.88 | 25.26 | 893,375 | +0.21(+0.84%) |
Aug 10, 2021 | 25.10 | 25.46 | 24.97 | 25.05 | 1,621,390 | +0.00(+0.00%) |
Aug 09, 2021 | 24.74 | 25.34 | 24.74 | 25.05 | 1,722,779 | +0.28(+1.13%) |
Aug 06, 2021 | 24.67 | 25.07 | 24.57 | 24.77 | 1,087,459 | +0.15(+0.61%) |
Aug 05, 2021 | 24.41 | 24.70 | 24.29 | 24.62 | 979,493 | +0.23(+0.94%) |
Aug 04, 2021 | 24.60 | 24.78 | 24.25 | 24.39 | 1,582,266 | -0.14(-0.57%) |
Aug 03, 2021 | 24.45 | 24.61 | 24.31 | 24.53 | 1,348,378 | +0.13(+0.53%) |