Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.56 | 30.99 | 30.56 | 30.99 | 25,248 | +0.18(+0.60%) |
Oct 28, 2021 | 30.76 | 30.80 | 30.62 | 30.80 | 47,303 | +0.34(+1.12%) |
Oct 27, 2021 | 30.43 | 30.66 | 30.40 | 30.46 | 41,174 | +0.11(+0.35%) |
Oct 26, 2021 | 30.28 | 30.35 | 64,568 | +0.13(+0.45%) | ||
Oct 25, 2021 | 30.06 | 30.26 | 30.01 | 30.22 | 48,069 | +0.17(+0.57%) |
Oct 22, 2021 | 30.13 | 30.13 | 29.89 | 30.05 | 33,766 | -0.11(-0.35%) |
Oct 21, 2021 | 29.98 | 30.15 | 29.92 | 30.15 | 23,365 | +0.19(+0.65%) |
Oct 20, 2021 | 29.99 | 29.99 | 29.88 | 29.96 | 27,366 | +0.08(+0.26%) |
Oct 19, 2021 | 29.81 | 29.88 | 29.67 | 29.88 | 24,512 | +0.23(+0.79%) |
Oct 18, 2021 | 29.41 | 29.65 | 29.33 | 29.65 | 18,549 | +0.20(+0.69%) |
Oct 15, 2021 | 29.49 | 29.49 | 29.31 | 29.45 | 21,349 | +0.16(+0.53%) |
Oct 14, 2021 | 28.98 | 29.29 | 28.98 | 29.29 | 16,551 | +0.52(+1.82%) |
Oct 13, 2021 | 28.70 | 28.77 | 28.57 | 28.77 | 13,072 | +0.17(+0.58%) |
Oct 12, 2021 | 28.78 | 28.78 | 28.50 | 28.60 | 16,075 | -0.10(-0.34%) |
Oct 11, 2021 | 28.81 | 28.99 | 28.67 | 28.70 | 14,906 | -0.11(-0.37%) |
Oct 08, 2021 | 28.97 | 28.97 | 28.77 | 28.80 | 17,377 | -0.03(-0.10%) |
Oct 07, 2021 | 28.94 | 29.08 | 28.83 | 28.83 | 26,749 | +0.17(+0.61%) |
Oct 06, 2021 | 28.41 | 28.66 | 28.15 | 28.66 | 24,001 | +0.17(+0.58%) |
Oct 05, 2021 | 28.34 | 28.63 | 28.30 | 28.49 | 41,131 | +0.28(+1.00%) |
Oct 04, 2021 | 28.62 | 28.62 | 28.01 | 28.21 | 26,120 | -0.43(-1.49%) |
Oct 01, 2021 | 28.42 | 28.69 | 28.13 | 28.64 | 28,744 | +0.24(+0.85%) |
Sep 30, 2021 | 28.78 | 28.78 | 28.37 | 28.40 | 43,746 | -0.20(-0.71%) |
Sep 29, 2021 | 28.72 | 28.87 | 28.60 | 28.60 | 40,807 | -0.09(-0.30%) |
Sep 28, 2021 | 29.28 | 29.28 | 28.60 | 28.69 | 61,533 | -0.71(-2.41%) |
Sep 27, 2021 | 29.62 | 29.62 | 29.29 | 29.40 | 42,333 | -0.23(-0.77%) |
Sep 24, 2021 | 29.52 | 29.62 | 29.44 | 29.62 | 39,849 | +0.11(+0.36%) |
Sep 23, 2021 | 29.48 | 29.63 | 29.40 | 29.52 | 16,414 | +0.21(+0.73%) |
Sep 22, 2021 | 29.21 | 29.35 | 29.09 | 29.30 | 30,469 | +0.21(+0.73%) |
Sep 21, 2021 | 29.24 | 29.25 | 29.01 | 29.09 | 32,322 | +0.04(+0.13%) |
Sep 20, 2021 | 29.43 | 29.59 | 28.68 | 29.05 | 66,728 | -0.49(-1.64%) |
Sep 17, 2021 | 29.86 | 29.85 | 29.44 | 29.54 | 26,590 | -0.31(-1.04%) |
Sep 16, 2021 | 29.88 | 29.88 | 29.63 | 29.85 | 17,607 | -0.05(-0.16%) |
Sep 15, 2021 | 29.76 | 29.90 | 29.61 | 29.90 | 22,190 | +0.26(+0.88%) |
Sep 14, 2021 | 29.91 | 29.91 | 29.60 | 29.63 | 29,703 | -0.04(-0.13%) |
Sep 13, 2021 | 30.17 | 30.17 | 29.53 | 29.67 | 42,869 | -0.02(-0.07%) |
Sep 10, 2021 | 30.17 | 30.17 | 29.69 | 29.69 | 19,991 | -0.25(-0.82%) |
Sep 09, 2021 | 30.13 | 30.16 | 29.94 | 29.94 | 13,854 | -0.19(-0.63%) |
Sep 08, 2021 | 30.23 | 30.23 | 29.96 | 30.13 | 35,103 | -0.09(-0.29%) |
Sep 07, 2021 | 30.31 | 30.31 | 30.09 | 30.22 | 19,313 | -0.02(-0.08%) |
Sep 03, 2021 | 30.23 | 30.27 | 30.12 | 30.24 | 20,231 | +0.07(+0.24%) |
Sep 02, 2021 | 30.30 | 30.32 | 30.12 | 30.17 | 29,313 | +0.01(+0.03%) |
Sep 01, 2021 | 30.20 | 30.22 | 30.12 | 30.16 | 16,687 | +0.09(+0.29%) |
Aug 31, 2021 | 30.30 | 30.31 | 30.04 | 30.07 | 19,076 | -0.13(-0.45%) |
Aug 30, 2021 | 30.06 | 30.22 | 30.04 | 30.20 | 26,528 | +0.27(+0.90%) |
Aug 27, 2021 | 29.82 | 29.94 | 29.74 | 29.93 | 14,701 | +0.24(+0.82%) |
Aug 26, 2021 | 29.76 | 29.88 | 29.69 | 29.69 | 24,387 | -0.15(-0.50%) |
Aug 25, 2021 | 29.84 | 29.87 | 29.83 | 29.84 | 7,814 | +0.00(+0.00%) |
Aug 24, 2021 | 29.98 | 29.98 | 29.84 | 29.84 | 20,829 | +0.00(+0.00%) |
Aug 23, 2021 | 29.76 | 29.90 | 29.69 | 29.84 | 51,159 | +0.25(+0.85%) |
Aug 20, 2021 | 29.50 | 29.60 | 29.49 | 29.59 | 33,852 | +0.32(+1.09%) |
Aug 19, 2021 | 29.09 | 29.40 | 29.09 | 29.27 | 23,741 | +0.17(+0.58%) |
Aug 18, 2021 | 29.42 | 29.51 | 29.10 | 29.10 | 30,612 | -0.29(-1.00%) |
Aug 17, 2021 | 29.55 | 29.63 | 29.27 | 29.39 | 26,863 | -0.23(-0.79%) |
Aug 16, 2021 | 29.57 | 29.63 | 29.32 | 29.63 | 36,852 | +0.13(+0.43%) |
Aug 13, 2021 | 29.47 | 29.50 | 29.40 | 29.50 | 20,005 | +0.11(+0.36%) |
Aug 12, 2021 | 29.26 | 29.40 | 29.18 | 29.40 | 22,982 | +0.19(+0.65%) |
Aug 11, 2021 | 29.30 | 29.30 | 29.13 | 29.21 | 23,182 | +0.03(+0.12%) |
Aug 10, 2021 | 29.30 | 29.30 | 29.13 | 29.17 | 13,612 | -0.06(-0.20%) |
Aug 09, 2021 | 29.46 | 29.46 | 29.20 | 29.23 | 39,519 | -0.06(-0.20%) |
Aug 06, 2021 | 29.47 | 29.47 | 29.21 | 29.29 | 15,106 | +0.02(+0.08%) |
Aug 05, 2021 | 29.33 | 29.33 | 29.19 | 29.27 | 23,643 | +0.07(+0.25%) |
Aug 04, 2021 | 29.27 | 29.32 | 29.11 | 29.19 | 19,404 | -0.11(-0.36%) |
Aug 03, 2021 | 29.11 | 29.30 | 28.99 | 29.30 | 9,396 | +0.29(+0.99%) |