Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.26 | 28.45 | 27.79 | 27.81 | 1,491,510 | -0.81(-2.82%) |
Oct 28, 2021 | 28.64 | 28.73 | 28.16 | 28.62 | 1,298,819 | +0.08(+0.27%) |
Oct 27, 2021 | 28.71 | 29.01 | 28.15 | 28.54 | 1,715,648 | -0.32(-1.12%) |
Oct 26, 2021 | 29.43 | 28.86 | 1,403,707 | -0.61(-2.06%) | ||
Oct 25, 2021 | 29.32 | 29.68 | 29.21 | 29.47 | 2,661,634 | +0.15(+0.52%) |
Oct 22, 2021 | 30.34 | 30.42 | 29.09 | 29.32 | 2,496,867 | -0.89(-2.95%) |
Oct 21, 2021 | 29.87 | 30.36 | 29.77 | 30.21 | 1,779,832 | +0.29(+0.98%) |
Oct 20, 2021 | 29.93 | 30.29 | 29.62 | 29.91 | 1,396,850 | -0.15(-0.50%) |
Oct 19, 2021 | 29.55 | 30.14 | 29.28 | 30.07 | 1,984,323 | +0.63(+2.13%) |
Oct 18, 2021 | 29.47 | 29.66 | 29.26 | 29.44 | 2,096,232 | -0.19(-0.64%) |
Oct 15, 2021 | 29.86 | 29.88 | 29.52 | 29.63 | 2,001,144 | -0.05(-0.16%) |
Oct 14, 2021 | 29.74 | 29.83 | 29.36 | 29.68 | 1,087,401 | -0.18(-0.60%) |
Oct 13, 2021 | 29.82 | 30.12 | 29.67 | 29.86 | 1,169,854 | +0.18(+0.61%) |
Oct 12, 2021 | 29.87 | 30.42 | 29.67 | 29.68 | 1,212,567 | -0.03(-0.10%) |
Oct 11, 2021 | 30.28 | 30.53 | 29.71 | 29.71 | 1,900,215 | -0.36(-1.20%) |
Oct 08, 2021 | 29.68 | 30.31 | 29.59 | 30.07 | 1,755,834 | +0.32(+1.08%) |
Oct 07, 2021 | 29.86 | 30.01 | 29.56 | 29.74 | 2,026,963 | +0.48(+1.65%) |
Oct 06, 2021 | 28.37 | 29.36 | 28.37 | 29.26 | 1,394,662 | +0.37(+1.28%) |
Oct 05, 2021 | 28.05 | 28.96 | 28.05 | 28.89 | 1,380,939 | +0.95(+3.39%) |
Oct 04, 2021 | 28.15 | 28.43 | 27.69 | 27.94 | 1,795,681 | -0.60(-2.09%) |
Oct 01, 2021 | 28.93 | 29.15 | 28.37 | 28.54 | 2,710,451 | -0.53(-1.83%) |
Sep 30, 2021 | 29.40 | 29.89 | 29.00 | 29.07 | 1,822,634 | -0.01(-0.03%) |
Sep 29, 2021 | 28.94 | 29.61 | 28.79 | 29.08 | 3,197,727 | +0.39(+1.36%) |
Sep 28, 2021 | 29.74 | 29.74 | 28.43 | 28.69 | 3,316,894 | -1.34(-4.45%) |
Sep 27, 2021 | 29.95 | 30.27 | 29.73 | 30.03 | 2,385,643 | +0.01(+0.03%) |
Sep 24, 2021 | 29.60 | 30.25 | 29.47 | 30.02 | 2,251,108 | +0.21(+0.70%) |
Sep 23, 2021 | 29.54 | 30.10 | 29.47 | 29.81 | 2,129,459 | +0.26(+0.87%) |
Sep 22, 2021 | 30.57 | 30.57 | 29.16 | 29.55 | 2,795,798 | +0.49(+1.70%) |
Sep 21, 2021 | 29.03 | 29.15 | 28.79 | 29.06 | 1,386,488 | +0.41(+1.42%) |
Sep 20, 2021 | 28.82 | 29.11 | 28.57 | 28.65 | 2,754,003 | -0.58(-1.98%) |
Sep 17, 2021 | 28.92 | 29.31 | 28.86 | 29.23 | 3,046,643 | +0.34(+1.18%) |
Sep 16, 2021 | 28.45 | 28.99 | 28.41 | 28.89 | 1,945,645 | +0.18(+0.63%) |
Sep 15, 2021 | 28.50 | 28.86 | 28.41 | 28.71 | 1,883,674 | +0.03(+0.10%) |
Sep 14, 2021 | 28.98 | 29.13 | 28.59 | 28.68 | 1,763,327 | -0.46(-1.59%) |
Sep 13, 2021 | 28.87 | 29.32 | 28.64 | 29.15 | 3,185,840 | -0.02(-0.06%) |
Sep 10, 2021 | 29.62 | 29.68 | 29.10 | 29.17 | 2,512,855 | -0.23(-0.77%) |
Sep 09, 2021 | 29.08 | 29.48 | 28.72 | 29.39 | 4,547,233 | +0.24(+0.81%) |
Sep 08, 2021 | 29.38 | 29.46 | 28.88 | 29.16 | 4,737,793 | -0.54(-1.82%) |
Sep 07, 2021 | 29.70 | 30.50 | 29.63 | 29.70 | 5,334,194 | +0.46(+1.56%) |
Sep 03, 2021 | 28.57 | 29.24 | 28.45 | 29.24 | 3,372,970 | +0.69(+2.42%) |
Sep 02, 2021 | 28.01 | 28.81 | 28.01 | 28.55 | 3,775,201 | +0.54(+1.93%) |
Sep 01, 2021 | 26.60 | 28.17 | 26.60 | 28.01 | 8,031,404 | +1.26(+4.71%) |
Aug 31, 2021 | 26.39 | 26.79 | 26.09 | 26.75 | 4,703,126 | +0.53(+2.03%) |
Aug 30, 2021 | 25.98 | 26.31 | 25.62 | 26.22 | 6,273,469 | +1.51(+6.10%) |
Aug 27, 2021 | 24.74 | 25.00 | 24.49 | 24.71 | 3,436,591 | +0.10(+0.42%) |
Aug 26, 2021 | 24.75 | 25.04 | 24.58 | 24.61 | 5,424,502 | -0.26(-1.03%) |
Aug 25, 2021 | 24.61 | 25.06 | 24.43 | 24.86 | 3,953,276 | +0.25(+1.00%) |
Aug 24, 2021 | 25.17 | 25.26 | 24.47 | 24.61 | 8,501,856 | -0.09(-0.35%) |
Aug 23, 2021 | 25.04 | 25.24 | 24.24 | 24.70 | 4,380,199 | -0.39(-1.55%) |
Aug 20, 2021 | 23.92 | 25.45 | 23.92 | 25.09 | 4,567,129 | +0.83(+3.44%) |
Aug 19, 2021 | 24.70 | 25.34 | 24.04 | 24.25 | 4,905,789 | -0.75(-3.00%) |
Aug 18, 2021 | 24.99 | 25.26 | 24.60 | 25.00 | 7,934,854 | +0.13(+0.53%) |
Aug 17, 2021 | 24.59 | 25.23 | 24.12 | 24.87 | 4,890,204 | -0.09(-0.34%) |
Aug 16, 2021 | 25.51 | 25.69 | 24.84 | 24.96 | 7,157,226 | -0.84(-3.27%) |
Aug 13, 2021 | 25.61 | 25.95 | 25.54 | 25.80 | 3,455,431 | -0.15(-0.58%) |
Aug 12, 2021 | 26.37 | 26.51 | 25.79 | 25.95 | 3,700,375 | -0.61(-2.28%) |
Aug 11, 2021 | 26.44 | 26.62 | 26.26 | 26.56 | 2,446,887 | +0.24(+0.90%) |
Aug 10, 2021 | 26.56 | 26.75 | 26.31 | 26.32 | 3,414,127 | -0.21(-0.79%) |
Aug 09, 2021 | 26.48 | 26.79 | 26.31 | 26.53 | 3,818,654 | +0.08(+0.29%) |
Aug 06, 2021 | 26.07 | 26.68 | 26.07 | 26.45 | 3,317,786 | +0.37(+1.42%) |
Aug 05, 2021 | 26.15 | 26.31 | 25.65 | 26.08 | 3,151,221 | -0.09(-0.36%) |
Aug 04, 2021 | 25.89 | 26.45 | 25.89 | 26.18 | 9,011,331 | +0.44(+1.69%) |
Aug 03, 2021 | 25.53 | 25.93 | 25.36 | 25.74 | 5,496,498 | -0.03(-0.11%) |