Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.52 | 27.72 | 26.78 | 27.00 | 6,082,500 | -0.92(-3.29%) |
Oct 28, 2021 | 27.23 | 28.02 | 26.78 | 27.92 | 5,991,813 | +0.89(+3.29%) |
Oct 27, 2021 | 27.32 | 27.57 | 26.34 | 27.03 | 8,310,303 | -0.26(-0.96%) |
Oct 26, 2021 | 27.56 | 27.30 | 3,181,399 | -0.32(-1.16%) | ||
Oct 25, 2021 | 27.18 | 27.92 | 27.06 | 27.61 | 3,788,634 | +0.68(+2.52%) |
Oct 22, 2021 | 27.10 | 27.33 | 26.44 | 26.94 | 3,132,590 | -0.04(-0.14%) |
Oct 21, 2021 | 27.04 | 27.41 | 26.57 | 26.98 | 3,846,180 | -0.73(-2.62%) |
Oct 20, 2021 | 28.08 | 28.08 | 27.23 | 27.70 | 5,531,747 | -0.46(-1.65%) |
Oct 19, 2021 | 28.49 | 28.74 | 27.67 | 28.17 | 5,738,803 | -0.75(-2.61%) |
Oct 18, 2021 | 28.12 | 28.96 | 27.93 | 28.92 | 5,507,628 | +0.62(+2.19%) |
Oct 15, 2021 | 28.11 | 28.53 | 27.99 | 28.30 | 6,011,894 | +0.84(+3.07%) |
Oct 14, 2021 | 27.92 | 28.07 | 27.42 | 27.46 | 3,177,964 | +0.22(+0.82%) |
Oct 13, 2021 | 27.18 | 27.59 | 26.91 | 27.24 | 3,784,232 | +0.08(+0.29%) |
Oct 12, 2021 | 26.52 | 27.20 | 26.31 | 27.16 | 3,743,699 | +0.45(+1.67%) |
Oct 11, 2021 | 27.25 | 27.62 | 26.56 | 26.71 | 4,023,653 | +0.87(+3.37%) |
Oct 08, 2021 | 25.51 | 26.04 | 25.43 | 25.84 | 3,010,239 | +0.64(+2.53%) |
Oct 07, 2021 | 24.17 | 25.24 | 24.17 | 25.20 | 4,010,981 | +1.44(+6.07%) |
Oct 06, 2021 | 24.29 | 24.52 | 23.34 | 23.76 | 5,812,226 | -1.11(-4.47%) |
Oct 05, 2021 | 25.24 | 25.27 | 24.70 | 24.88 | 3,734,258 | -0.12(-0.46%) |
Oct 04, 2021 | 24.55 | 25.28 | 24.55 | 24.99 | 4,693,255 | +0.61(+2.50%) |
Oct 01, 2021 | 24.28 | 24.77 | 23.91 | 24.38 | 3,617,964 | +0.27(+1.12%) |
Sep 30, 2021 | 24.12 | 24.35 | 23.74 | 24.11 | 3,371,120 | +0.00(+0.00%) |
Sep 29, 2021 | 24.53 | 24.92 | 24.00 | 24.11 | 4,520,955 | +0.05(+0.20%) |
Sep 28, 2021 | 24.41 | 24.50 | 23.72 | 24.06 | 4,860,811 | -0.32(-1.31%) |
Sep 27, 2021 | 23.99 | 24.50 | 23.89 | 24.38 | 5,714,360 | +0.40(+1.65%) |
Sep 24, 2021 | 23.55 | 24.01 | 23.11 | 23.99 | 5,340,531 | +0.01(+0.04%) |
Sep 23, 2021 | 24.00 | 24.27 | 23.72 | 23.98 | 4,847,853 | +0.09(+0.36%) |
Sep 22, 2021 | 23.80 | 24.75 | 23.52 | 23.89 | 8,136,794 | +1.44(+6.43%) |
Sep 21, 2021 | 23.56 | 23.69 | 22.29 | 22.45 | 7,677,203 | -0.75(-3.25%) |
Sep 20, 2021 | 22.48 | 23.22 | 22.02 | 23.20 | 8,584,235 | -0.67(-2.80%) |
Sep 17, 2021 | 24.47 | 24.54 | 23.55 | 23.87 | 7,977,737 | -1.12(-4.49%) |
Sep 16, 2021 | 25.14 | 25.27 | 24.50 | 24.99 | 4,949,979 | -0.95(-3.66%) |
Sep 15, 2021 | 25.37 | 26.21 | 25.20 | 25.94 | 6,925,796 | +0.93(+3.72%) |
Sep 14, 2021 | 23.76 | 25.78 | 23.14 | 25.01 | 15,226,473 | +1.20(+5.04%) |
Sep 13, 2021 | 24.53 | 24.70 | 23.47 | 23.81 | 4,617,777 | -0.60(-2.45%) |
Sep 10, 2021 | 24.30 | 24.82 | 24.11 | 24.41 | 7,744,373 | +0.78(+3.31%) |
Sep 09, 2021 | 23.19 | 23.85 | 23.19 | 23.63 | 4,374,428 | +0.62(+2.69%) |
Sep 08, 2021 | 24.21 | 24.21 | 22.91 | 23.01 | 6,242,752 | -1.20(-4.95%) |
Sep 07, 2021 | 23.75 | 24.32 | 23.52 | 24.21 | 5,435,674 | +0.42(+1.75%) |
Sep 03, 2021 | 23.14 | 23.92 | 23.13 | 23.79 | 4,953,208 | +0.72(+3.10%) |
Sep 02, 2021 | 22.42 | 23.29 | 22.42 | 23.08 | 6,435,345 | +0.98(+4.42%) |
Sep 01, 2021 | 21.52 | 22.22 | 21.38 | 22.10 | 3,544,336 | +0.31(+1.42%) |
Aug 31, 2021 | 22.11 | 22.19 | 21.45 | 21.79 | 2,645,849 | -0.09(-0.40%) |
Aug 30, 2021 | 22.28 | 22.28 | 21.81 | 21.88 | 2,239,625 | -0.21(-0.96%) |
Aug 27, 2021 | 21.26 | 22.26 | 21.26 | 22.09 | 4,147,169 | +1.06(+5.06%) |
Aug 26, 2021 | 21.03 | 21.43 | 20.84 | 21.03 | 3,538,525 | +0.00(+0.00%) |
Aug 25, 2021 | 20.47 | 21.21 | 20.32 | 21.03 | 3,764,641 | +0.56(+2.74%) |
Aug 24, 2021 | 20.68 | 20.93 | 20.45 | 20.47 | 3,354,368 | +0.18(+0.91%) |
Aug 23, 2021 | 19.66 | 20.33 | 19.57 | 20.28 | 5,571,364 | +1.26(+6.60%) |
Aug 20, 2021 | 18.99 | 19.33 | 18.67 | 19.03 | 5,305,969 | -0.13(-0.66%) |
Aug 19, 2021 | 20.14 | 20.25 | 18.96 | 19.15 | 10,781,774 | -1.83(-8.71%) |
Aug 18, 2021 | 20.49 | 21.13 | 20.38 | 20.98 | 6,370,436 | +0.20(+0.98%) |
Aug 17, 2021 | 21.07 | 21.22 | 20.54 | 20.78 | 7,218,360 | -0.75(-3.50%) |
Aug 16, 2021 | 21.65 | 21.67 | 21.08 | 21.53 | 3,621,105 | -0.54(-2.45%) |
Aug 13, 2021 | 22.17 | 22.33 | 22.00 | 22.07 | 2,121,716 | +0.03(+0.13%) |
Aug 12, 2021 | 21.97 | 22.10 | 21.61 | 22.04 | 2,744,069 | -0.18(-0.83%) |
Aug 11, 2021 | 22.19 | 22.78 | 21.77 | 22.23 | 3,397,623 | +0.14(+0.61%) |
Aug 10, 2021 | 20.98 | 22.15 | 20.92 | 22.09 | 4,511,125 | +1.13(+5.39%) |
Aug 09, 2021 | 20.87 | 21.05 | 20.70 | 20.96 | 2,264,205 | -0.23(-1.09%) |
Aug 06, 2021 | 21.22 | 21.37 | 20.98 | 21.19 | 3,237,073 | +0.37(+1.76%) |
Aug 05, 2021 | 20.85 | 21.25 | 20.67 | 20.82 | 2,687,512 | -0.22(-1.06%) |
Aug 04, 2021 | 21.40 | 21.57 | 21.03 | 21.05 | 3,612,085 | -0.56(-2.59%) |
Aug 03, 2021 | 21.58 | 21.68 | 20.94 | 21.61 | 3,182,042 | +0.00(+0.00%) |