Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.44 | 30.52 | 30.35 | 30.51 | 6,167 | -0.33(-1.06%) |
Oct 28, 2021 | 31.12 | 31.12 | 30.79 | 30.84 | 21,181 | -0.15(-0.47%) |
Oct 27, 2021 | 31.25 | 31.25 | 30.96 | 30.99 | 5,818 | -0.27(-0.87%) |
Oct 26, 2021 | 31.48 | 31.26 | 10,169 | +0.06(+0.21%) | ||
Oct 25, 2021 | 30.95 | 31.29 | 30.95 | 31.20 | 10,349 | +0.34(+1.10%) |
Oct 22, 2021 | 30.97 | 30.97 | 30.74 | 30.86 | 4,452 | -0.07(-0.24%) |
Oct 21, 2021 | 31.24 | 31.24 | 30.90 | 30.93 | 8,458 | -0.37(-1.19%) |
Oct 20, 2021 | 31.35 | 31.35 | 31.25 | 31.30 | 8,249 | +0.00(+0.00%) |
Oct 19, 2021 | 31.38 | 31.38 | 31.11 | 31.30 | 11,386 | +0.22(+0.72%) |
Oct 18, 2021 | 31.13 | 31.21 | 31.00 | 31.08 | 9,236 | -0.09(-0.30%) |
Oct 15, 2021 | 30.80 | 31.22 | 30.44 | 31.17 | 19,560 | +0.30(+0.97%) |
Oct 14, 2021 | 30.79 | 30.87 | 30.77 | 30.87 | 1,967 | +0.31(+1.03%) |
Oct 13, 2021 | 30.36 | 30.66 | 30.36 | 30.56 | 14,627 | +0.31(+1.03%) |
Oct 12, 2021 | 30.43 | 30.43 | 30.24 | 30.25 | 9,219 | -0.26(-0.84%) |
Oct 11, 2021 | 30.59 | 30.72 | 30.49 | 30.50 | 10,047 | +0.06(+0.19%) |
Oct 08, 2021 | 30.56 | 30.79 | 30.35 | 30.44 | 11,005 | -0.08(-0.28%) |
Oct 07, 2021 | 30.40 | 30.66 | 30.40 | 30.53 | 5,168 | +0.28(+0.94%) |
Oct 06, 2021 | 30.07 | 30.25 | 29.88 | 30.25 | 26,112 | -0.06(-0.19%) |
Oct 05, 2021 | 30.26 | 30.43 | 30.22 | 30.30 | 5,011 | +0.16(+0.54%) |
Oct 04, 2021 | 30.46 | 30.46 | 30.04 | 30.14 | 7,814 | -0.38(-1.25%) |
Oct 01, 2021 | 30.38 | 30.56 | 30.18 | 30.52 | 10,196 | +0.11(+0.37%) |
Sep 30, 2021 | 30.53 | 30.69 | 30.41 | 30.41 | 11,453 | +0.06(+0.20%) |
Sep 29, 2021 | 30.46 | 30.48 | 30.28 | 30.35 | 115,851 | -0.10(-0.34%) |
Sep 28, 2021 | 30.91 | 30.98 | 30.33 | 30.45 | 28,651 | -0.60(-1.95%) |
Sep 27, 2021 | 31.18 | 31.18 | 30.99 | 31.06 | 10,746 | +0.04(+0.14%) |
Sep 24, 2021 | 31.07 | 31.15 | 30.97 | 31.01 | 8,247 | -0.21(-0.67%) |
Sep 23, 2021 | 31.10 | 31.48 | 31.10 | 31.22 | 12,218 | +0.38(+1.22%) |
Sep 22, 2021 | 30.74 | 31.01 | 30.74 | 30.84 | 2,652 | +0.22(+0.71%) |
Sep 21, 2021 | 30.70 | 30.79 | 30.26 | 30.62 | 13,523 | +0.25(+0.81%) |
Sep 20, 2021 | 31.06 | 31.06 | 30.05 | 30.38 | 50,270 | -0.73(-2.34%) |
Sep 17, 2021 | 31.44 | 31.44 | 31.11 | 31.11 | 50,517 | -0.19(-0.60%) |
Sep 16, 2021 | 31.32 | 31.38 | 31.20 | 31.30 | 20,742 | -0.31(-0.99%) |
Sep 15, 2021 | 31.48 | 31.76 | 31.41 | 31.61 | 7,290 | +0.20(+0.63%) |
Sep 14, 2021 | 31.65 | 31.65 | 31.41 | 31.41 | 3,483 | -0.09(-0.27%) |
Sep 13, 2021 | 31.68 | 31.69 | 31.37 | 31.49 | 9,469 | +0.19(+0.60%) |
Sep 10, 2021 | 31.53 | 31.53 | 31.30 | 31.30 | 6,641 | -0.04(-0.12%) |
Sep 09, 2021 | 31.54 | 31.54 | 31.34 | 31.34 | 4,944 | -0.03(-0.09%) |
Sep 08, 2021 | 31.81 | 31.81 | 31.36 | 31.37 | 24,472 | -0.49(-1.54%) |
Sep 07, 2021 | 32.00 | 32.09 | 31.86 | 31.86 | 11,024 | -0.10(-0.33%) |
Sep 03, 2021 | 31.85 | 32.15 | 31.85 | 31.97 | 5,670 | +0.15(+0.48%) |
Sep 02, 2021 | 32.12 | 32.12 | 31.78 | 31.82 | 12,173 | -0.19(-0.59%) |
Sep 01, 2021 | 32.15 | 32.15 | 31.85 | 32.00 | 3,872 | +0.07(+0.21%) |
Aug 31, 2021 | 31.87 | 31.95 | 31.73 | 31.94 | 14,355 | +0.45(+1.44%) |
Aug 30, 2021 | 31.51 | 31.57 | 31.43 | 31.48 | 5,331 | +0.12(+0.39%) |
Aug 27, 2021 | 31.11 | 31.36 | 31.11 | 31.36 | 1,178 | +0.50(+1.62%) |
Aug 26, 2021 | 30.92 | 30.97 | 30.73 | 30.86 | 11,111 | -0.18(-0.57%) |
Aug 25, 2021 | 31.10 | 31.16 | 30.82 | 31.04 | 33,727 | +0.24(+0.78%) |
Aug 24, 2021 | 30.56 | 30.80 | 30.56 | 30.80 | 1,141 | +0.40(+1.32%) |
Aug 23, 2021 | 30.26 | 30.43 | 30.13 | 30.40 | 9,307 | +0.41(+1.37%) |
Aug 20, 2021 | 29.84 | 30.04 | 29.80 | 29.99 | 16,239 | +0.08(+0.26%) |
Aug 19, 2021 | 30.10 | 30.10 | 29.71 | 29.91 | 11,604 | -0.55(-1.80%) |
Aug 18, 2021 | 30.75 | 30.75 | 30.46 | 30.46 | 11,545 | -0.15(-0.48%) |
Aug 17, 2021 | 30.73 | 30.73 | 30.35 | 30.61 | 16,471 | -0.36(-1.15%) |
Aug 16, 2021 | 30.90 | 30.96 | 30.78 | 30.96 | 5,262 | -0.06(-0.19%) |
Aug 13, 2021 | 31.15 | 31.15 | 30.91 | 31.02 | 5,616 | -0.12(-0.39%) |
Aug 12, 2021 | 31.20 | 31.28 | 31.02 | 31.14 | 10,531 | -0.24(-0.75%) |
Aug 11, 2021 | 31.58 | 31.58 | 31.25 | 31.38 | 5,874 | +0.14(+0.45%) |
Aug 10, 2021 | 31.39 | 31.39 | 31.23 | 31.24 | 5,613 | -0.18(-0.58%) |
Aug 09, 2021 | 31.39 | 31.42 | 31.39 | 31.42 | 939 | +0.01(+0.04%) |
Aug 06, 2021 | 31.69 | 31.69 | 31.34 | 31.41 | 9,905 | -0.26(-0.83%) |
Aug 05, 2021 | 31.70 | 31.87 | 31.67 | 31.67 | 15,986 | +0.01(+0.04%) |
Aug 04, 2021 | 31.97 | 31.97 | 31.64 | 31.66 | 8,515 | +0.00(+0.01%) |
Aug 03, 2021 | 31.39 | 31.67 | 31.10 | 31.66 | 40,070 | +0.58(+1.87%) |