Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.45 | 25.86 | 25.00 | 25.29 | 2,198,812 | -0.35(-1.37%) |
Oct 28, 2021 | 25.28 | 25.79 | 25.28 | 25.65 | 1,398,444 | +0.42(+1.65%) |
Oct 27, 2021 | 26.00 | 25.92 | 25.20 | 25.23 | 1,693,255 | -0.90(-3.45%) |
Oct 26, 2021 | 26.71 | 26.13 | 1,883,629 | -0.43(-1.63%) | ||
Oct 25, 2021 | 26.69 | 26.98 | 26.51 | 26.57 | 1,845,422 | +0.22(+0.82%) |
Oct 22, 2021 | 26.72 | 27.10 | 26.32 | 26.35 | 1,442,181 | -0.31(-1.15%) |
Oct 21, 2021 | 27.42 | 27.42 | 26.21 | 26.66 | 1,941,223 | -0.97(-3.53%) |
Oct 20, 2021 | 27.42 | 27.81 | 27.31 | 27.63 | 1,154,150 | +0.07(+0.26%) |
Oct 19, 2021 | 27.79 | 27.84 | 27.44 | 27.56 | 927,290 | -0.10(-0.36%) |
Oct 18, 2021 | 27.51 | 27.77 | 27.38 | 27.66 | 1,150,895 | -0.23(-0.81%) |
Oct 15, 2021 | 28.14 | 28.40 | 27.83 | 27.88 | 1,092,785 | -0.05(-0.19%) |
Oct 14, 2021 | 27.52 | 28.02 | 27.42 | 27.94 | 830,762 | +0.82(+3.03%) |
Oct 13, 2021 | 27.77 | 27.90 | 26.94 | 27.12 | 866,927 | -0.79(-2.81%) |
Oct 12, 2021 | 28.30 | 28.42 | 27.64 | 27.90 | 1,078,051 | -0.42(-1.47%) |
Oct 11, 2021 | 28.25 | 29.02 | 28.21 | 28.32 | 847,902 | +0.21(+0.74%) |
Oct 08, 2021 | 27.65 | 28.20 | 27.54 | 28.11 | 1,216,021 | +0.61(+2.23%) |
Oct 07, 2021 | 27.43 | 27.87 | 27.25 | 27.50 | 1,035,042 | +0.51(+1.87%) |
Oct 06, 2021 | 26.96 | 27.37 | 26.34 | 26.99 | 1,491,499 | -0.44(-1.61%) |
Oct 05, 2021 | 26.79 | 27.60 | 26.58 | 27.43 | 2,124,724 | +0.83(+3.12%) |
Oct 04, 2021 | 27.03 | 27.51 | 26.59 | 26.60 | 2,004,815 | -0.41(-1.50%) |
Oct 01, 2021 | 26.44 | 27.42 | 26.30 | 27.01 | 2,136,175 | +0.78(+2.96%) |
Sep 30, 2021 | 26.65 | 27.63 | 26.23 | 26.23 | 2,654,603 | -0.22(-0.82%) |
Sep 29, 2021 | 26.47 | 26.67 | 26.17 | 26.45 | 2,049,626 | +0.03(+0.10%) |
Sep 28, 2021 | 27.00 | 27.42 | 26.39 | 26.42 | 1,719,338 | -0.55(-2.04%) |
Sep 27, 2021 | 24.80 | 27.29 | 24.78 | 26.97 | 4,244,255 | +2.31(+9.37%) |
Sep 24, 2021 | 24.48 | 24.84 | 24.33 | 24.66 | 2,780,725 | -0.03(-0.11%) |
Sep 23, 2021 | 24.88 | 25.23 | 24.68 | 24.69 | 3,802,345 | +0.17(+0.70%) |
Sep 22, 2021 | 24.82 | 25.49 | 24.49 | 24.52 | 4,079,966 | +0.14(+0.56%) |
Sep 21, 2021 | 25.47 | 25.63 | 23.93 | 24.38 | 3,232,879 | -0.91(-3.60%) |
Sep 20, 2021 | 25.31 | 26.02 | 24.66 | 25.29 | 2,966,448 | -1.56(-5.82%) |
Sep 17, 2021 | 27.39 | 27.66 | 26.68 | 26.86 | 3,455,305 | -0.88(-3.19%) |
Sep 16, 2021 | 28.42 | 28.57 | 27.71 | 27.74 | 1,057,983 | -0.75(-2.63%) |
Sep 15, 2021 | 28.11 | 28.59 | 28.01 | 28.49 | 1,184,256 | +0.51(+1.81%) |
Sep 14, 2021 | 28.76 | 28.76 | 27.90 | 27.98 | 997,283 | -0.55(-1.93%) |
Sep 13, 2021 | 28.58 | 29.19 | 27.91 | 28.53 | 2,570,269 | +0.41(+1.44%) |
Sep 10, 2021 | 28.96 | 29.13 | 28.09 | 28.13 | 1,034,897 | -0.41(-1.42%) |
Sep 09, 2021 | 28.07 | 28.93 | 27.88 | 28.53 | 1,004,084 | +0.41(+1.44%) |
Sep 08, 2021 | 29.69 | 29.70 | 28.08 | 28.13 | 1,255,463 | -1.48(-5.00%) |
Sep 07, 2021 | 29.78 | 30.00 | 29.59 | 29.61 | 1,192,982 | -0.51(-1.71%) |
Sep 03, 2021 | 30.36 | 30.81 | 29.93 | 30.12 | 673,907 | -0.30(-0.98%) |
Sep 02, 2021 | 30.25 | 30.75 | 30.06 | 30.42 | 1,000,667 | +0.21(+0.69%) |
Sep 01, 2021 | 30.25 | 30.32 | 29.56 | 30.21 | 1,032,891 | -0.04(-0.12%) |
Aug 31, 2021 | 30.49 | 30.57 | 29.88 | 30.25 | 1,061,658 | -0.43(-1.41%) |
Aug 30, 2021 | 31.51 | 31.59 | 30.65 | 30.68 | 867,218 | -0.67(-2.13%) |
Aug 27, 2021 | 30.86 | 31.71 | 30.61 | 31.35 | 1,331,133 | +0.80(+2.63%) |
Aug 26, 2021 | 30.86 | 31.10 | 30.49 | 30.55 | 686,795 | -0.32(-1.02%) |
Aug 25, 2021 | 30.23 | 31.17 | 30.04 | 30.86 | 754,855 | +0.56(+1.85%) |
Aug 24, 2021 | 29.71 | 30.62 | 29.71 | 30.30 | 713,316 | +0.92(+3.13%) |
Aug 23, 2021 | 28.86 | 29.76 | 28.53 | 29.38 | 1,054,689 | +1.11(+3.93%) |
Aug 20, 2021 | 28.26 | 28.66 | 27.99 | 28.27 | 1,338,752 | -0.06(-0.22%) |
Aug 19, 2021 | 29.14 | 29.44 | 28.27 | 28.34 | 1,067,683 | -1.47(-4.94%) |
Aug 18, 2021 | 30.16 | 30.40 | 29.79 | 29.81 | 571,843 | -0.60(-1.96%) |
Aug 17, 2021 | 30.19 | 30.60 | 29.81 | 30.40 | 569,502 | -0.18(-0.59%) |
Aug 16, 2021 | 30.55 | 30.71 | 29.80 | 30.58 | 960,486 | -0.55(-1.77%) |
Aug 13, 2021 | 30.83 | 31.32 | 30.83 | 31.13 | 548,092 | +0.27(+0.88%) |
Aug 12, 2021 | 31.19 | 31.45 | 30.37 | 30.86 | 636,644 | -0.32(-1.03%) |
Aug 11, 2021 | 30.78 | 31.25 | 30.28 | 31.19 | 768,796 | +0.76(+2.50%) |
Aug 10, 2021 | 30.07 | 30.61 | 30.07 | 30.42 | 977,292 | +0.24(+0.80%) |
Aug 09, 2021 | 29.92 | 30.41 | 29.57 | 30.18 | 659,798 | +0.03(+0.09%) |
Aug 06, 2021 | 30.16 | 30.36 | 29.76 | 30.16 | 574,668 | +0.59(+2.00%) |
Aug 05, 2021 | 29.55 | 30.09 | 29.54 | 29.56 | 937,774 | +0.27(+0.92%) |
Aug 04, 2021 | 30.49 | 30.64 | 29.29 | 29.30 | 1,026,432 | -1.31(-4.28%) |
Aug 03, 2021 | 30.70 | 30.78 | 29.47 | 30.60 | 1,639,050 | +0.57(+1.91%) |