Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.60 | 24.64 | 23.27 | 23.40 | 4,084,688 | -1.23(-5.00%) |
Oct 28, 2021 | 24.62 | 24.81 | 24.27 | 24.63 | 2,710,527 | +0.10(+0.41%) |
Oct 27, 2021 | 24.99 | 25.13 | 24.53 | 24.53 | 3,599,638 | -0.65(-2.60%) |
Oct 26, 2021 | 25.63 | 25.19 | 25.19 | 2,794,379 | +0.03(+0.11%) | |
Oct 25, 2021 | 25.44 | 25.56 | 25.14 | 25.16 | 1,540,380 | -0.15(-0.61%) |
Oct 22, 2021 | 25.43 | 25.54 | 25.18 | 25.31 | 3,229,635 | -0.01(-0.04%) |
Oct 21, 2021 | 25.94 | 26.02 | 25.11 | 25.32 | 1,688,418 | -0.69(-2.65%) |
Oct 20, 2021 | 25.22 | 26.01 | 25.12 | 26.01 | 1,631,807 | +0.66(+2.62%) |
Oct 19, 2021 | 25.28 | 25.42 | 25.13 | 25.35 | 1,338,482 | +0.34(+1.34%) |
Oct 18, 2021 | 24.76 | 25.22 | 24.74 | 25.01 | 1,859,528 | +0.05(+0.18%) |
Oct 15, 2021 | 25.37 | 25.48 | 24.97 | 24.97 | 1,773,154 | -0.03(-0.11%) |
Oct 14, 2021 | 24.89 | 25.10 | 24.72 | 24.99 | 1,629,595 | +0.42(+1.70%) |
Oct 13, 2021 | 24.85 | 24.96 | 24.26 | 24.58 | 2,580,129 | -0.40(-1.60%) |
Oct 12, 2021 | 25.55 | 25.65 | 24.89 | 24.98 | 2,809,577 | -0.63(-2.45%) |
Oct 11, 2021 | 26.05 | 26.29 | 25.54 | 25.60 | 3,775,455 | -0.13(-0.49%) |
Oct 08, 2021 | 24.76 | 25.99 | 24.67 | 25.73 | 7,537,966 | +0.97(+3.93%) |
Oct 07, 2021 | 24.42 | 24.94 | 24.40 | 24.76 | 3,145,389 | +0.55(+2.25%) |
Oct 06, 2021 | 23.88 | 24.42 | 23.72 | 24.21 | 3,829,004 | -0.03(-0.11%) |
Oct 05, 2021 | 23.70 | 24.30 | 23.51 | 24.24 | 4,540,677 | +0.62(+2.62%) |
Oct 04, 2021 | 23.49 | 24.07 | 23.42 | 23.62 | 4,362,741 | +0.14(+0.58%) |
Oct 01, 2021 | 22.90 | 23.63 | 22.69 | 23.49 | 2,601,447 | +0.72(+3.15%) |
Sep 30, 2021 | 22.91 | 23.13 | 22.71 | 22.77 | 5,624,909 | +0.01(+0.04%) |
Sep 29, 2021 | 22.65 | 22.79 | 22.33 | 22.76 | 4,751,600 | +0.25(+1.09%) |
Sep 28, 2021 | 23.18 | 23.23 | 22.49 | 22.51 | 2,317,950 | -0.49(-2.13%) |
Sep 27, 2021 | 22.43 | 23.26 | 22.42 | 23.01 | 2,979,198 | +0.89(+4.03%) |
Sep 24, 2021 | 21.97 | 22.49 | 21.87 | 22.11 | 2,881,764 | +0.21(+0.95%) |
Sep 23, 2021 | 21.66 | 22.23 | 21.63 | 21.91 | 4,032,885 | +0.45(+2.12%) |
Sep 22, 2021 | 21.59 | 21.83 | 21.44 | 21.45 | 5,017,894 | +0.17(+0.81%) |
Sep 21, 2021 | 21.80 | 21.87 | 21.28 | 21.28 | 4,773,643 | -0.39(-1.80%) |
Sep 20, 2021 | 21.69 | 21.79 | 21.17 | 21.67 | 9,127,829 | -0.38(-1.73%) |
Sep 17, 2021 | 23.52 | 23.96 | 21.87 | 22.05 | 53,497,484 | -1.42(-6.04%) |
Sep 16, 2021 | 23.74 | 23.86 | 23.35 | 23.47 | 2,043,728 | -0.18(-0.77%) |
Sep 15, 2021 | 23.64 | 23.90 | 23.33 | 23.65 | 3,176,731 | -0.05(-0.19%) |
Sep 14, 2021 | 23.91 | 24.06 | 23.46 | 23.70 | 3,256,523 | -0.18(-0.76%) |
Sep 13, 2021 | 23.68 | 24.02 | 23.44 | 23.88 | 2,456,819 | +0.45(+1.90%) |
Sep 10, 2021 | 24.13 | 24.27 | 23.42 | 23.43 | 2,358,997 | -0.48(-2.01%) |
Sep 09, 2021 | 23.62 | 24.25 | 23.62 | 23.91 | 1,959,803 | +0.17(+0.73%) |
Sep 08, 2021 | 23.87 | 23.97 | 23.58 | 23.74 | 1,587,625 | -0.10(-0.42%) |
Sep 07, 2021 | 23.90 | 24.49 | 23.83 | 23.84 | 3,361,799 | -0.15(-0.64%) |
Sep 03, 2021 | 24.06 | 24.21 | 23.75 | 24.00 | 2,039,206 | -0.09(-0.38%) |
Sep 02, 2021 | 24.03 | 24.29 | 23.79 | 24.09 | 1,750,542 | +0.11(+0.45%) |
Sep 01, 2021 | 24.38 | 24.39 | 23.90 | 23.98 | 1,644,406 | -0.21(-0.86%) |
Aug 31, 2021 | 24.00 | 24.50 | 23.97 | 24.19 | 1,990,671 | +0.10(+0.42%) |
Aug 30, 2021 | 24.69 | 24.69 | 24.08 | 24.09 | 1,173,087 | -0.52(-2.10%) |
Aug 27, 2021 | 24.24 | 24.69 | 24.15 | 24.60 | 1,223,944 | +0.51(+2.11%) |
Aug 26, 2021 | 24.37 | 24.52 | 24.05 | 24.10 | 1,254,614 | -0.26(-1.08%) |
Aug 25, 2021 | 24.21 | 24.70 | 24.04 | 24.36 | 1,332,302 | +0.25(+1.02%) |
Aug 24, 2021 | 23.74 | 24.25 | 23.60 | 24.11 | 1,552,835 | +0.55(+2.35%) |
Aug 23, 2021 | 23.40 | 23.79 | 23.40 | 23.56 | 1,664,318 | +0.45(+1.97%) |
Aug 20, 2021 | 22.88 | 23.12 | 22.74 | 23.11 | 1,785,841 | +0.13(+0.55%) |
Aug 19, 2021 | 23.24 | 23.53 | 22.86 | 22.98 | 2,216,851 | -0.70(-2.95%) |
Aug 18, 2021 | 23.72 | 24.20 | 23.61 | 23.68 | 1,559,055 | -0.27(-1.14%) |
Aug 17, 2021 | 23.87 | 24.13 | 23.60 | 23.95 | 1,766,657 | -0.26(-1.09%) |
Aug 16, 2021 | 24.40 | 24.60 | 24.06 | 24.21 | 2,038,438 | -0.36(-1.48%) |
Aug 13, 2021 | 24.88 | 25.00 | 24.53 | 24.58 | 1,152,335 | -0.27(-1.10%) |
Aug 12, 2021 | 24.92 | 25.04 | 24.55 | 24.85 | 1,515,536 | -0.03(-0.11%) |
Aug 11, 2021 | 24.57 | 25.01 | 24.24 | 24.88 | 1,759,946 | +0.43(+1.75%) |
Aug 10, 2021 | 24.05 | 24.75 | 23.91 | 24.45 | 1,957,585 | +0.30(+1.24%) |
Aug 09, 2021 | 24.08 | 24.42 | 23.73 | 24.15 | 1,709,713 | -0.05(-0.19%) |
Aug 06, 2021 | 23.60 | 24.33 | 23.60 | 24.20 | 2,811,484 | +1.03(+4.43%) |
Aug 05, 2021 | 22.79 | 23.41 | 22.69 | 23.17 | 5,168,705 | +0.60(+2.66%) |
Aug 04, 2021 | 23.35 | 23.39 | 22.51 | 22.57 | 8,200,480 | -2.19(-8.84%) |
Aug 03, 2021 | 24.87 | 24.93 | 23.94 | 24.76 | 3,629,040 | +0.05(+0.18%) |