Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.03 | 26.45 | 25.57 | 25.87 | 2,149,823 | -0.36(-1.37%) |
Oct 28, 2021 | 25.86 | 26.37 | 25.86 | 26.23 | 1,367,287 | +0.42(+1.65%) |
Oct 27, 2021 | 26.59 | 26.51 | 25.78 | 25.81 | 1,655,530 | -0.92(-3.45%) |
Oct 26, 2021 | 27.32 | 26.73 | 1,841,662 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.30 | 27.60 | 27.12 | 27.17 | 1,804,307 | +0.22(+0.82%) |
Oct 22, 2021 | 27.33 | 27.72 | 26.92 | 26.95 | 1,410,050 | -0.31(-1.15%) |
Oct 21, 2021 | 28.04 | 28.05 | 26.80 | 27.26 | 1,897,973 | -1.00(-3.53%) |
Oct 20, 2021 | 28.05 | 28.45 | 27.93 | 28.26 | 1,128,436 | +0.07(+0.26%) |
Oct 19, 2021 | 28.43 | 28.47 | 28.07 | 28.19 | 906,630 | -0.10(-0.36%) |
Oct 18, 2021 | 28.13 | 28.40 | 28.00 | 28.29 | 1,125,254 | -0.23(-0.81%) |
Oct 15, 2021 | 28.78 | 29.05 | 28.46 | 28.52 | 1,068,438 | -0.06(-0.19%) |
Oct 14, 2021 | 28.15 | 28.66 | 28.05 | 28.58 | 812,253 | +0.84(+3.03%) |
Oct 13, 2021 | 28.40 | 28.54 | 27.55 | 27.74 | 847,612 | -0.80(-2.81%) |
Oct 12, 2021 | 28.94 | 29.06 | 28.27 | 28.54 | 1,054,032 | -0.42(-1.47%) |
Oct 11, 2021 | 28.89 | 29.68 | 28.86 | 28.96 | 829,011 | +0.21(+0.74%) |
Oct 08, 2021 | 28.28 | 28.84 | 28.17 | 28.75 | 1,188,928 | +0.63(+2.23%) |
Oct 07, 2021 | 28.06 | 28.50 | 27.87 | 28.12 | 1,011,982 | +0.52(+1.87%) |
Oct 06, 2021 | 27.58 | 27.99 | 26.94 | 27.61 | 1,458,269 | -0.45(-1.61%) |
Oct 05, 2021 | 27.40 | 28.23 | 27.19 | 28.06 | 2,077,385 | +0.85(+3.12%) |
Oct 04, 2021 | 27.64 | 28.14 | 27.20 | 27.21 | 1,960,148 | -0.42(-1.50%) |
Oct 01, 2021 | 27.04 | 28.05 | 26.90 | 27.62 | 2,088,582 | +0.79(+2.96%) |
Sep 30, 2021 | 27.25 | 28.26 | 26.83 | 26.83 | 2,595,460 | -0.22(-0.82%) |
Sep 29, 2021 | 27.07 | 27.28 | 26.77 | 27.05 | 2,003,961 | +0.03(+0.10%) |
Sep 28, 2021 | 27.62 | 28.05 | 26.99 | 27.02 | 1,681,032 | -0.56(-2.04%) |
Sep 27, 2021 | 25.36 | 27.91 | 25.34 | 27.59 | 4,149,694 | +2.36(+9.37%) |
Sep 24, 2021 | 25.04 | 25.41 | 24.88 | 25.22 | 2,718,771 | -0.03(-0.11%) |
Sep 23, 2021 | 25.45 | 25.81 | 25.24 | 25.25 | 3,717,630 | +0.18(+0.70%) |
Sep 22, 2021 | 25.38 | 26.07 | 25.05 | 25.08 | 3,989,065 | +0.14(+0.56%) |
Sep 21, 2021 | 26.05 | 26.21 | 24.48 | 24.94 | 3,160,851 | -0.93(-3.60%) |
Sep 20, 2021 | 25.89 | 26.61 | 25.22 | 25.87 | 2,900,356 | -1.60(-5.82%) |
Sep 17, 2021 | 28.01 | 28.29 | 27.29 | 27.47 | 3,378,322 | -0.90(-3.19%) |
Sep 16, 2021 | 29.06 | 29.22 | 28.34 | 28.37 | 1,034,412 | -0.77(-2.63%) |
Sep 15, 2021 | 28.75 | 29.24 | 28.65 | 29.14 | 1,157,871 | +0.52(+1.81%) |
Sep 14, 2021 | 29.42 | 29.42 | 28.54 | 28.62 | 975,064 | -0.56(-1.93%) |
Sep 13, 2021 | 29.23 | 29.86 | 28.55 | 29.18 | 2,513,004 | +0.42(+1.44%) |
Sep 10, 2021 | 29.62 | 29.80 | 28.73 | 28.77 | 1,011,840 | -0.42(-1.42%) |
Sep 09, 2021 | 28.71 | 29.59 | 28.51 | 29.18 | 981,713 | +0.42(+1.44%) |
Sep 08, 2021 | 30.37 | 30.38 | 28.72 | 28.77 | 1,227,492 | -1.51(-5.00%) |
Sep 07, 2021 | 30.46 | 30.68 | 30.26 | 30.28 | 1,166,403 | -0.53(-1.71%) |
Sep 03, 2021 | 31.05 | 31.51 | 30.62 | 30.81 | 658,892 | -0.30(-0.98%) |
Sep 02, 2021 | 30.94 | 31.45 | 30.75 | 31.11 | 978,373 | +0.21(+0.69%) |
Sep 01, 2021 | 30.94 | 31.01 | 30.24 | 30.90 | 1,009,878 | -0.04(-0.12%) |
Aug 31, 2021 | 31.19 | 31.27 | 30.56 | 30.94 | 1,038,004 | -0.44(-1.41%) |
Aug 30, 2021 | 32.23 | 32.31 | 31.35 | 31.38 | 847,897 | -0.68(-2.13%) |
Aug 27, 2021 | 31.57 | 32.43 | 31.31 | 32.07 | 1,301,475 | +0.82(+2.63%) |
Aug 26, 2021 | 31.57 | 31.81 | 31.18 | 31.24 | 671,493 | -0.32(-1.02%) |
Aug 25, 2021 | 30.92 | 31.89 | 30.73 | 31.57 | 738,037 | +0.57(+1.85%) |
Aug 24, 2021 | 30.38 | 31.32 | 30.38 | 30.99 | 697,424 | +0.94(+3.13%) |
Aug 23, 2021 | 29.52 | 30.44 | 29.18 | 30.05 | 1,031,190 | +1.14(+3.93%) |
Aug 20, 2021 | 28.91 | 29.31 | 28.62 | 28.92 | 1,308,925 | -0.06(-0.22%) |
Aug 19, 2021 | 29.80 | 30.11 | 28.92 | 28.98 | 1,043,895 | -1.50(-4.94%) |
Aug 18, 2021 | 30.85 | 31.10 | 30.47 | 30.49 | 559,103 | -0.61(-1.96%) |
Aug 17, 2021 | 30.87 | 31.30 | 30.49 | 31.10 | 556,814 | -0.18(-0.59%) |
Aug 16, 2021 | 31.24 | 31.41 | 30.48 | 31.28 | 939,087 | -0.56(-1.77%) |
Aug 13, 2021 | 31.53 | 32.04 | 31.53 | 31.84 | 535,881 | +0.28(+0.88%) |
Aug 12, 2021 | 31.90 | 32.17 | 31.06 | 31.57 | 622,460 | -0.33(-1.03%) |
Aug 11, 2021 | 31.48 | 31.96 | 30.97 | 31.90 | 751,667 | +0.78(+2.50%) |
Aug 10, 2021 | 30.76 | 31.31 | 30.75 | 31.12 | 955,518 | +0.25(+0.80%) |
Aug 09, 2021 | 30.60 | 31.11 | 30.25 | 30.87 | 645,098 | +0.03(+0.09%) |
Aug 06, 2021 | 30.85 | 31.05 | 30.44 | 30.84 | 561,864 | +0.60(+2.00%) |
Aug 05, 2021 | 30.22 | 30.77 | 30.21 | 30.24 | 916,881 | +0.27(+0.92%) |
Aug 04, 2021 | 31.18 | 31.34 | 29.95 | 29.96 | 1,003,563 | -1.34(-4.28%) |
Aug 03, 2021 | 31.40 | 31.48 | 30.14 | 31.30 | 1,602,533 | +0.59(+1.91%) |