Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.46 | 24.59 | 24.06 | 24.25 | 4,073,971 | -0.23(-0.95%) |
Oct 28, 2021 | 24.48 | 24.59 | 24.27 | 24.49 | 3,508,991 | -0.02(-0.08%) |
Oct 27, 2021 | 24.84 | 24.86 | 24.51 | 24.51 | 3,534,372 | -0.34(-1.39%) |
Oct 26, 2021 | 24.95 | 24.83 | 24.85 | 3,163,693 | -0.08(-0.34%) | |
Oct 25, 2021 | 24.69 | 25.01 | 24.56 | 24.93 | 4,152,635 | +0.21(+0.87%) |
Oct 22, 2021 | 24.74 | 24.84 | 24.66 | 24.72 | 5,534,947 | +0.03(+0.11%) |
Oct 21, 2021 | 24.79 | 24.88 | 24.66 | 24.69 | 3,639,212 | -0.11(-0.45%) |
Oct 20, 2021 | 24.59 | 24.90 | 24.52 | 24.80 | 2,619,722 | +0.44(+1.80%) |
Oct 19, 2021 | 24.57 | 24.61 | 24.34 | 24.37 | 3,951,790 | -0.03(-0.11%) |
Oct 18, 2021 | 24.75 | 24.77 | 24.39 | 24.39 | 3,468,610 | -0.52(-2.09%) |
Oct 15, 2021 | 24.85 | 25.07 | 24.67 | 24.92 | 5,009,385 | +0.17(+0.68%) |
Oct 14, 2021 | 24.22 | 24.75 | 24.22 | 24.75 | 5,403,704 | +0.62(+2.59%) |
Oct 13, 2021 | 24.25 | 24.32 | 24.03 | 24.12 | 6,487,874 | -0.13(-0.54%) |
Oct 12, 2021 | 23.87 | 24.27 | 23.81 | 24.25 | 5,757,390 | +0.47(+1.96%) |
Oct 11, 2021 | 23.81 | 23.90 | 23.69 | 23.79 | 3,707,065 | +0.00(+0.00%) |
Oct 08, 2021 | 23.74 | 23.96 | 23.62 | 23.79 | 3,348,650 | -0.03(-0.12%) |
Oct 07, 2021 | 24.04 | 24.26 | 23.82 | 23.82 | 6,319,547 | -0.20(-0.85%) |
Oct 06, 2021 | 23.63 | 24.04 | 23.20 | 24.02 | 5,788,832 | +0.30(+1.26%) |
Oct 05, 2021 | 23.71 | 24.18 | 23.64 | 23.72 | 5,845,758 | -0.02(-0.08%) |
Oct 04, 2021 | 23.11 | 23.86 | 23.11 | 23.74 | 6,688,702 | +0.55(+2.37%) |
Oct 01, 2021 | 23.46 | 23.52 | 23.02 | 23.19 | 6,758,636 | +0.28(+1.22%) |
Sep 30, 2021 | 23.43 | 23.57 | 22.92 | 22.91 | 5,073,212 | -0.48(-2.03%) |
Sep 29, 2021 | 23.24 | 23.68 | 23.21 | 23.39 | 5,161,415 | +0.15(+0.64%) |
Sep 28, 2021 | 23.57 | 23.72 | 23.07 | 23.24 | 10,723,376 | -0.44(-1.85%) |
Sep 27, 2021 | 23.82 | 24.06 | 23.61 | 23.68 | 8,476,646 | +0.01(+0.04%) |
Sep 24, 2021 | 23.36 | 23.76 | 23.30 | 23.67 | 11,052,469 | +0.57(+2.46%) |
Sep 23, 2021 | 22.89 | 23.56 | 22.82 | 23.10 | 10,657,562 | +0.22(+0.98%) |
Sep 22, 2021 | 23.28 | 23.32 | 22.83 | 22.88 | 7,621,789 | -0.34(-1.44%) |
Sep 21, 2021 | 23.12 | 23.47 | 23.10 | 23.21 | 10,286,621 | +0.20(+0.85%) |
Sep 20, 2021 | 22.69 | 23.17 | 22.66 | 23.02 | 10,395,003 | +0.26(+1.15%) |
Sep 17, 2021 | 22.80 | 23.09 | 22.71 | 22.76 | 12,784,142 | -0.19(-0.81%) |
Sep 16, 2021 | 23.32 | 23.39 | 22.94 | 22.94 | 7,550,030 | -0.44(-1.87%) |
Sep 15, 2021 | 23.90 | 23.90 | 23.32 | 23.38 | 6,386,348 | -0.52(-2.18%) |
Sep 14, 2021 | 24.38 | 24.54 | 23.88 | 23.90 | 5,250,171 | -0.47(-1.91%) |
Sep 13, 2021 | 24.63 | 24.74 | 24.22 | 24.37 | 5,085,208 | -0.06(-0.23%) |
Sep 10, 2021 | 24.86 | 24.87 | 24.37 | 24.42 | 5,876,698 | -0.32(-1.28%) |
Sep 09, 2021 | 24.64 | 24.87 | 24.52 | 24.74 | 6,788,635 | +0.08(+0.34%) |
Sep 08, 2021 | 24.03 | 24.83 | 23.94 | 24.66 | 5,513,420 | +0.62(+2.60%) |
Sep 07, 2021 | 24.22 | 24.34 | 23.94 | 24.03 | 7,570,213 | -0.13(-0.54%) |
Sep 03, 2021 | 24.00 | 24.23 | 23.86 | 24.16 | 7,453,890 | +0.16(+0.66%) |
Sep 02, 2021 | 23.77 | 24.02 | 23.75 | 24.00 | 4,894,979 | +0.24(+1.02%) |
Sep 01, 2021 | 23.44 | 23.93 | 23.44 | 23.76 | 6,163,226 | +0.39(+1.67%) |
Aug 31, 2021 | 23.57 | 23.67 | 23.13 | 23.37 | 11,616,049 | -0.27(-1.14%) |
Aug 30, 2021 | 23.84 | 23.87 | 23.59 | 23.64 | 3,905,848 | -0.22(-0.94%) |
Aug 27, 2021 | 23.71 | 23.94 | 23.60 | 23.86 | 4,247,348 | +0.23(+0.99%) |
Aug 26, 2021 | 23.91 | 23.94 | 23.57 | 23.63 | 4,232,954 | -0.33(-1.36%) |
Aug 25, 2021 | 24.05 | 24.13 | 23.93 | 23.96 | 5,327,424 | -0.11(-0.46%) |
Aug 24, 2021 | 24.48 | 24.48 | 24.05 | 24.07 | 4,087,110 | -0.32(-1.30%) |
Aug 23, 2021 | 24.60 | 24.67 | 24.30 | 24.39 | 4,302,300 | -0.15(-0.61%) |
Aug 20, 2021 | 24.10 | 24.56 | 23.93 | 24.53 | 6,042,553 | +0.39(+1.62%) |
Aug 19, 2021 | 24.51 | 24.84 | 24.10 | 24.14 | 9,317,130 | -0.45(-1.82%) |
Aug 18, 2021 | 24.85 | 24.85 | 24.49 | 24.59 | 5,165,396 | -0.27(-1.09%) |
Aug 17, 2021 | 24.70 | 24.87 | 24.35 | 24.86 | 5,474,607 | +0.06(+0.22%) |
Aug 16, 2021 | 24.87 | 25.18 | 24.79 | 24.80 | 4,560,823 | -0.10(-0.41%) |
Aug 13, 2021 | 24.88 | 24.93 | 24.68 | 24.91 | 2,403,344 | +0.14(+0.56%) |
Aug 12, 2021 | 24.80 | 24.84 | 24.56 | 24.77 | 2,692,151 | -0.06(-0.22%) |
Aug 11, 2021 | 24.66 | 24.85 | 24.49 | 24.82 | 5,553,553 | +0.18(+0.71%) |
Aug 10, 2021 | 24.57 | 24.73 | 24.39 | 24.65 | 5,410,688 | +0.07(+0.30%) |
Aug 09, 2021 | 24.47 | 24.59 | 24.32 | 24.57 | 4,081,328 | +0.06(+0.23%) |
Aug 06, 2021 | 24.32 | 24.93 | 24.25 | 24.52 | 5,315,392 | +0.22(+0.91%) |
Aug 05, 2021 | 23.91 | 24.31 | 23.79 | 24.30 | 6,851,878 | +0.50(+2.10%) |
Aug 04, 2021 | 23.83 | 23.91 | 23.41 | 23.80 | 4,047,164 | -0.16(-0.66%) |
Aug 03, 2021 | 23.76 | 23.96 | 23.50 | 23.95 | 4,160,746 | +0.30(+1.25%) |