Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.97 | 27.20 | 26.92 | 26.98 | 1,954,083 | -0.13(-0.48%) |
Oct 28, 2021 | 27.05 | 27.17 | 26.83 | 27.11 | 3,559,087 | +0.13(+0.48%) |
Oct 27, 2021 | 27.01 | 27.15 | 26.85 | 26.98 | 2,552,731 | +0.12(+0.45%) |
Oct 26, 2021 | 26.72 | 26.96 | 26.86 | 2,623,846 | +0.19(+0.73%) | |
Oct 25, 2021 | 26.67 | 26.72 | 26.53 | 26.67 | 3,883,300 | +0.03(+0.12%) |
Oct 22, 2021 | 26.76 | 26.88 | 26.59 | 26.64 | 2,013,789 | -0.15(-0.57%) |
Oct 21, 2021 | 27.13 | 27.18 | 26.72 | 26.79 | 3,409,352 | -0.32(-1.16%) |
Oct 20, 2021 | 27.02 | 27.35 | 26.89 | 27.10 | 2,804,243 | +0.15(+0.54%) |
Oct 19, 2021 | 27.00 | 27.08 | 26.79 | 26.96 | 1,861,576 | +0.06(+0.21%) |
Oct 18, 2021 | 26.95 | 27.17 | 26.85 | 26.90 | 1,392,188 | -0.14(-0.51%) |
Oct 15, 2021 | 26.76 | 27.11 | 26.69 | 27.04 | 2,619,610 | +0.40(+1.52%) |
Oct 14, 2021 | 26.81 | 26.88 | 26.58 | 26.64 | 3,059,434 | +0.00(+0.00%) |
Oct 13, 2021 | 26.50 | 26.73 | 26.42 | 26.64 | 2,711,595 | -0.05(-0.18%) |
Oct 12, 2021 | 26.38 | 26.71 | 26.27 | 26.68 | 3,218,257 | +0.40(+1.54%) |
Oct 11, 2021 | 25.70 | 26.43 | 25.70 | 26.28 | 3,491,239 | +0.65(+2.55%) |
Oct 08, 2021 | 25.38 | 25.80 | 25.38 | 25.63 | 2,677,714 | +0.27(+1.05%) |
Oct 07, 2021 | 25.47 | 25.71 | 25.19 | 25.36 | 6,935,566 | +0.74(+2.99%) |
Oct 06, 2021 | 24.24 | 24.70 | 23.93 | 24.62 | 2,156,253 | +0.36(+1.50%) |
Oct 05, 2021 | 24.45 | 24.45 | 24.03 | 24.26 | 1,810,052 | -0.11(-0.46%) |
Oct 04, 2021 | 24.13 | 24.49 | 24.03 | 24.37 | 2,431,839 | +0.17(+0.70%) |
Oct 01, 2021 | 23.88 | 24.34 | 23.63 | 24.20 | 2,529,269 | +0.50(+2.10%) |
Sep 30, 2021 | 24.18 | 24.31 | 23.62 | 23.71 | 3,781,296 | -0.66(-2.69%) |
Sep 29, 2021 | 23.95 | 24.44 | 23.84 | 24.36 | 5,822,029 | +0.46(+1.91%) |
Sep 28, 2021 | 23.76 | 24.02 | 23.56 | 23.91 | 2,404,197 | +0.05(+0.20%) |
Sep 27, 2021 | 23.94 | 24.30 | 23.85 | 23.86 | 1,882,091 | -0.08(-0.33%) |
Sep 24, 2021 | 24.56 | 24.67 | 23.93 | 23.94 | 2,874,899 | -0.51(-2.09%) |
Sep 23, 2021 | 24.39 | 24.59 | 24.13 | 24.45 | 2,718,698 | +0.10(+0.39%) |
Sep 22, 2021 | 24.28 | 24.59 | 24.19 | 24.35 | 3,079,697 | +0.14(+0.56%) |
Sep 21, 2021 | 24.63 | 24.72 | 24.16 | 24.22 | 5,552,919 | -0.30(-1.21%) |
Sep 20, 2021 | 24.28 | 24.63 | 24.23 | 24.51 | 3,552,854 | +0.02(+0.10%) |
Sep 17, 2021 | 24.57 | 24.67 | 24.39 | 24.49 | 4,410,186 | -0.05(-0.20%) |
Sep 16, 2021 | 24.44 | 24.85 | 24.31 | 24.54 | 2,719,691 | +0.07(+0.29%) |
Sep 15, 2021 | 24.52 | 24.59 | 24.34 | 24.47 | 2,455,095 | -0.06(-0.23%) |
Sep 14, 2021 | 24.38 | 24.54 | 24.18 | 24.52 | 2,423,907 | +0.25(+1.02%) |
Sep 13, 2021 | 24.19 | 24.36 | 24.16 | 24.27 | 3,724,459 | +0.22(+0.93%) |
Sep 10, 2021 | 24.27 | 24.33 | 23.85 | 24.05 | 3,279,735 | -0.22(-0.92%) |
Sep 09, 2021 | 24.81 | 24.82 | 24.17 | 24.27 | 4,753,395 | -0.64(-2.57%) |
Sep 08, 2021 | 24.47 | 24.98 | 24.45 | 24.91 | 1,733,009 | +0.35(+1.43%) |
Sep 07, 2021 | 24.98 | 24.98 | 24.41 | 24.56 | 4,612,246 | -0.44(-1.76%) |
Sep 03, 2021 | 24.91 | 25.02 | 24.71 | 25.00 | 2,962,073 | +0.07(+0.29%) |
Sep 02, 2021 | 24.87 | 24.97 | 24.74 | 24.93 | 1,950,425 | +0.15(+0.61%) |
Sep 01, 2021 | 24.30 | 24.90 | 24.30 | 24.78 | 3,997,595 | +0.54(+2.21%) |
Aug 31, 2021 | 24.07 | 24.29 | 23.96 | 24.24 | 2,178,169 | +0.08(+0.33%) |
Aug 30, 2021 | 23.72 | 24.19 | 23.61 | 24.16 | 2,936,194 | +0.43(+1.82%) |
Aug 27, 2021 | 23.48 | 23.92 | 23.41 | 23.73 | 2,322,205 | +0.34(+1.47%) |
Aug 26, 2021 | 23.95 | 23.99 | 23.27 | 23.39 | 3,565,632 | -0.52(-2.17%) |
Aug 25, 2021 | 23.63 | 24.05 | 23.55 | 23.91 | 8,991,940 | +0.25(+1.05%) |
Aug 24, 2021 | 23.69 | 23.80 | 23.41 | 23.66 | 2,962,429 | +0.03(+0.14%) |
Aug 23, 2021 | 23.57 | 23.71 | 23.49 | 23.63 | 4,611,600 | +0.03(+0.14%) |
Aug 20, 2021 | 23.43 | 23.68 | 23.23 | 23.59 | 3,923,165 | -0.11(-0.47%) |
Aug 19, 2021 | 23.11 | 23.75 | 23.04 | 23.71 | 4,209,951 | +0.52(+2.24%) |
Aug 18, 2021 | 22.96 | 23.25 | 22.80 | 23.19 | 5,264,364 | +0.25(+1.08%) |
Aug 17, 2021 | 22.93 | 23.05 | 22.73 | 22.94 | 3,769,995 | -0.11(-0.49%) |
Aug 16, 2021 | 23.54 | 23.70 | 23.05 | 23.05 | 1,842,709 | -0.45(-1.90%) |
Aug 13, 2021 | 23.23 | 23.59 | 23.19 | 23.50 | 2,187,789 | +0.37(+1.59%) |
Aug 12, 2021 | 23.19 | 23.26 | 22.87 | 23.13 | 3,254,509 | -0.02(-0.10%) |
Aug 11, 2021 | 23.09 | 23.27 | 22.87 | 23.15 | 4,366,089 | +0.20(+0.87%) |
Aug 10, 2021 | 22.94 | 23.31 | 22.87 | 22.95 | 4,538,196 | +0.00(+0.00%) |
Aug 09, 2021 | 22.79 | 23.12 | 22.72 | 22.95 | 3,665,446 | +0.06(+0.28%) |
Aug 06, 2021 | 22.86 | 23.07 | 22.73 | 22.89 | 4,877,118 | +0.16(+0.70%) |
Aug 05, 2021 | 21.98 | 22.76 | 21.94 | 22.73 | 3,939,983 | +0.86(+3.91%) |
Aug 04, 2021 | 22.11 | 22.24 | 21.57 | 21.88 | 7,029,870 | -0.74(-3.29%) |
Aug 03, 2021 | 22.75 | 22.82 | 22.57 | 22.62 | 1,808,838 | -0.10(-0.42%) |