Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.06 | 23.16 | 22.71 | 22.71 | 5,148,122 | -0.66(-2.82%) |
Oct 28, 2021 | 24.02 | 24.05 | 23.34 | 23.37 | 3,080,600 | -0.59(-2.46%) |
Oct 27, 2021 | 24.06 | 24.25 | 23.77 | 23.96 | 2,212,782 | -0.11(-0.46%) |
Oct 26, 2021 | 24.04 | 24.07 | 1,797,619 | -0.16(-0.66%) | ||
Oct 25, 2021 | 24.46 | 24.46 | 24.19 | 24.23 | 3,164,267 | +0.13(+0.54%) |
Oct 22, 2021 | 24.29 | 24.72 | 24.06 | 24.10 | 2,872,902 | +0.14(+0.58%) |
Oct 21, 2021 | 23.80 | 24.00 | 23.69 | 23.96 | 1,774,005 | +0.04(+0.17%) |
Oct 20, 2021 | 24.06 | 24.23 | 23.84 | 23.92 | 2,287,570 | +0.06(+0.25%) |
Oct 19, 2021 | 24.03 | 24.10 | 23.57 | 23.86 | 2,198,214 | +0.25(+1.06%) |
Oct 18, 2021 | 23.56 | 23.81 | 23.39 | 23.61 | 2,683,094 | -0.05(-0.21%) |
Oct 15, 2021 | 23.56 | 23.81 | 23.25 | 23.66 | 4,568,094 | -0.57(-2.35%) |
Oct 14, 2021 | 24.20 | 24.40 | 24.00 | 24.23 | 3,838,743 | +0.30(+1.25%) |
Oct 13, 2021 | 23.54 | 24.15 | 23.51 | 23.93 | 3,178,911 | +0.66(+2.84%) |
Oct 12, 2021 | 23.05 | 23.48 | 22.82 | 23.27 | 3,868,276 | +0.18(+0.78%) |
Oct 08, 2021 | 23.09 | 23.09 | 23.09 | 0 | -0.23(-0.99%) | |
Oct 07, 2021 | 23.10 | 23.40 | 23.07 | 23.32 | 2,662,464 | +0.07(+0.30%) |
Oct 06, 2021 | 22.81 | 23.25 | 22.74 | 23.25 | 3,315,682 | +0.41(+1.80%) |
Oct 05, 2021 | 22.89 | 22.89 | 22.39 | 22.84 | 3,309,400 | -0.11(-0.48%) |
Oct 04, 2021 | 22.62 | 23.18 | 22.62 | 22.95 | 2,313,374 | +0.21(+0.92%) |
Oct 01, 2021 | 22.89 | 22.90 | 22.48 | 22.74 | 3,600,640 | -0.13(-0.57%) |
Sep 30, 2021 | 22.50 | 23.04 | 22.49 | 22.87 | 4,444,118 | +0.44(+1.96%) |
Sep 29, 2021 | 23.00 | 23.05 | 22.41 | 22.43 | 3,827,667 | -0.50(-2.18%) |
Sep 28, 2021 | 22.50 | 23.00 | 22.30 | 22.93 | 4,043,791 | +0.27(+1.19%) |
Sep 27, 2021 | 22.86 | 23.08 | 22.62 | 22.66 | 3,547,180 | -0.18(-0.79%) |
Sep 24, 2021 | 22.96 | 23.20 | 22.82 | 22.84 | 2,709,191 | -0.16(-0.70%) |
Sep 23, 2021 | 23.20 | 23.26 | 22.88 | 23.00 | 4,238,477 | -0.51(-2.17%) |
Sep 22, 2021 | 23.73 | 23.98 | 23.50 | 23.51 | 2,794,283 | -0.17(-0.72%) |
Sep 21, 2021 | 24.04 | 24.14 | 23.68 | 23.68 | 2,002,015 | -0.17(-0.71%) |
Sep 20, 2021 | 23.38 | 23.88 | 23.21 | 23.85 | 3,604,916 | +0.47(+2.01%) |
Sep 17, 2021 | 23.19 | 23.55 | 23.15 | 23.38 | 10,021,015 | -0.08(-0.34%) |
Sep 16, 2021 | 24.00 | 24.00 | 23.35 | 23.46 | 5,898,160 | -0.98(-4.01%) |
Sep 15, 2021 | 24.66 | 24.89 | 24.42 | 24.44 | 3,627,960 | -0.29(-1.17%) |
Sep 14, 2021 | 24.75 | 25.12 | 24.60 | 24.73 | 2,327,301 | +0.10(+0.41%) |
Sep 13, 2021 | 24.55 | 24.92 | 24.37 | 24.63 | 3,012,299 | +0.10(+0.41%) |
Sep 10, 2021 | 24.90 | 24.88 | 24.53 | 24.53 | 2,267,666 | -0.35(-1.41%) |
Sep 09, 2021 | 25.36 | 25.36 | 24.83 | 24.88 | 3,357,772 | -0.32(-1.27%) |
Sep 08, 2021 | 25.09 | 25.38 | 24.88 | 25.20 | 2,532,134 | +0.09(+0.36%) |
Sep 07, 2021 | 25.39 | 25.42 | 24.94 | 25.11 | 2,868,409 | -0.32(-1.26%) |
Sep 03, 2021 | 25.43 | 25.43 | 25.43 | 0 | +0.50(+2.01%) | |
Sep 02, 2021 | 24.96 | 25.01 | 24.73 | 24.93 | 2,412,317 | -0.07(-0.28%) |
Sep 01, 2021 | 25.45 | 25.49 | 24.98 | 25.00 | 2,537,508 | -0.36(-1.42%) |
Aug 31, 2021 | 25.09 | 25.36 | 25.01 | 25.36 | 3,516,056 | +0.38(+1.52%) |
Aug 30, 2021 | 25.48 | 25.48 | 24.87 | 24.98 | 2,648,220 | -0.58(-2.27%) |
Aug 27, 2021 | 25.04 | 25.66 | 24.95 | 25.56 | 2,833,017 | +0.53(+2.12%) |
Aug 26, 2021 | 24.76 | 25.12 | 24.75 | 25.03 | 3,523,231 | +0.06(+0.24%) |
Aug 25, 2021 | 25.22 | 25.22 | 24.87 | 24.97 | 1,925,247 | -0.40(-1.58%) |
Aug 24, 2021 | 25.53 | 25.59 | 25.24 | 25.37 | 1,859,281 | -0.13(-0.51%) |
Aug 23, 2021 | 24.92 | 25.62 | 24.58 | 25.50 | 4,069,927 | +0.86(+3.49%) |
Aug 20, 2021 | 24.50 | 24.93 | 24.19 | 24.64 | 1,805,493 | +0.14(+0.57%) |
Aug 19, 2021 | 24.74 | 24.85 | 24.45 | 24.50 | 4,340,808 | -0.09(-0.37%) |
Aug 18, 2021 | 25.20 | 25.20 | 24.51 | 24.59 | 4,011,779 | -0.60(-2.38%) |
Aug 17, 2021 | 25.43 | 25.52 | 25.03 | 25.19 | 4,306,521 | -0.18(-0.71%) |
Aug 16, 2021 | 25.23 | 25.58 | 25.16 | 25.37 | 2,055,175 | -0.01(-0.04%) |
Aug 13, 2021 | 25.41 | 25.64 | 25.23 | 25.38 | 1,851,464 | +0.29(+1.16%) |
Aug 12, 2021 | 25.30 | 25.35 | 24.90 | 25.09 | 2,070,208 | -0.30(-1.18%) |
Aug 11, 2021 | 25.10 | 25.64 | 25.04 | 25.39 | 2,805,316 | +0.54(+2.17%) |
Aug 10, 2021 | 25.71 | 25.85 | 24.85 | 24.85 | 4,174,352 | -0.98(-3.79%) |
Aug 09, 2021 | 25.57 | 26.13 | 25.57 | 25.83 | 4,820,695 | -0.31(-1.19%) |
Aug 06, 2021 | 26.00 | 26.37 | 25.55 | 26.14 | 3,167,403 | -0.41(-1.54%) |
Aug 05, 2021 | 27.09 | 27.09 | 26.52 | 26.55 | 2,951,984 | -0.60(-2.21%) |
Aug 04, 2021 | 27.56 | 27.97 | 27.13 | 27.15 | 2,676,735 | -0.08(-0.29%) |