Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2021 | 28.56 | 0 | -0.31(-1.07%) | |||
Oct 27, 2021 | 29.79 | 29.56 | 28.40 | 28.87 | 3,344,217 | -0.50(-1.69%) |
Oct 26, 2021 | 29.73 | 29.36 | 3,589,524 | -0.90(-2.99%) | ||
Oct 25, 2021 | 30.67 | 30.83 | 30.07 | 30.27 | 1,437,405 | -0.23(-0.75%) |
Oct 22, 2021 | 30.75 | 30.96 | 30.27 | 30.50 | 956,849 | -0.31(-1.00%) |
Oct 21, 2021 | 30.94 | 30.95 | 30.41 | 30.80 | 873,524 | -0.14(-0.45%) |
Oct 20, 2021 | 29.80 | 30.95 | 29.70 | 30.94 | 1,463,824 | +1.18(+3.97%) |
Oct 19, 2021 | 30.27 | 30.27 | 29.69 | 29.76 | 1,468,385 | -0.29(-0.96%) |
Oct 18, 2021 | 29.64 | 30.41 | 29.64 | 30.05 | 1,424,847 | +0.28(+0.93%) |
Oct 15, 2021 | 31.05 | 31.05 | 29.76 | 29.77 | 4,479,472 | -0.65(-2.12%) |
Oct 14, 2021 | 30.69 | 30.76 | 30.30 | 30.42 | 878,356 | +0.05(+0.16%) |
Oct 13, 2021 | 30.61 | 30.61 | 30.09 | 30.37 | 539,839 | -0.32(-1.04%) |
Oct 12, 2021 | 30.38 | 30.86 | 30.17 | 30.69 | 520,520 | +0.25(+0.82%) |
Oct 11, 2021 | 30.78 | 30.93 | 30.39 | 30.44 | 669,573 | -0.18(-0.58%) |
Oct 08, 2021 | 30.60 | 30.87 | 30.49 | 30.62 | 669,231 | +0.02(+0.07%) |
Oct 07, 2021 | 30.39 | 30.76 | 30.27 | 30.60 | 623,431 | +0.44(+1.45%) |
Oct 06, 2021 | 29.90 | 30.19 | 29.30 | 30.16 | 589,486 | -0.02(-0.07%) |
Oct 05, 2021 | 30.37 | 30.39 | 29.94 | 30.18 | 515,124 | +0.09(+0.30%) |
Oct 04, 2021 | 30.39 | 30.77 | 29.95 | 30.09 | 865,034 | -0.30(-0.98%) |
Oct 01, 2021 | 29.72 | 30.63 | 29.45 | 30.39 | 1,117,584 | +0.81(+2.75%) |
Sep 30, 2021 | 29.97 | 30.05 | 29.50 | 29.57 | 1,088,425 | -0.22(-0.73%) |
Sep 29, 2021 | 29.72 | 29.90 | 29.44 | 29.79 | 756,831 | +0.07(+0.23%) |
Sep 28, 2021 | 30.18 | 30.34 | 29.61 | 29.72 | 938,829 | -0.26(-0.86%) |
Sep 27, 2021 | 29.69 | 30.33 | 29.48 | 29.98 | 1,131,353 | +0.64(+2.17%) |
Sep 24, 2021 | 29.15 | 29.63 | 29.15 | 29.34 | 832,380 | +0.11(+0.37%) |
Sep 23, 2021 | 28.40 | 29.58 | 28.35 | 29.24 | 813,844 | +1.11(+3.95%) |
Sep 22, 2021 | 28.05 | 28.50 | 27.94 | 28.12 | 911,510 | +0.39(+1.40%) |
Sep 21, 2021 | 27.90 | 28.06 | 27.62 | 27.74 | 864,987 | -0.07(-0.25%) |
Sep 20, 2021 | 27.56 | 27.84 | 27.24 | 27.81 | 1,115,573 | -0.48(-1.69%) |
Sep 17, 2021 | 28.63 | 28.76 | 28.13 | 28.28 | 3,874,805 | -0.20(-0.70%) |
Sep 16, 2021 | 28.78 | 28.91 | 28.43 | 28.48 | 785,101 | -0.10(-0.35%) |
Sep 15, 2021 | 28.14 | 28.70 | 28.10 | 28.58 | 703,321 | +0.40(+1.41%) |
Sep 14, 2021 | 28.70 | 28.75 | 27.99 | 28.18 | 1,245,883 | -0.45(-1.56%) |
Sep 13, 2021 | 29.05 | 29.10 | 28.38 | 28.63 | 1,245,652 | -0.19(-0.65%) |
Sep 10, 2021 | 29.14 | 29.15 | 28.78 | 28.82 | 1,142,271 | -0.08(-0.27%) |
Sep 09, 2021 | 28.86 | 29.38 | 28.86 | 28.90 | 931,528 | -0.08(-0.27%) |
Sep 08, 2021 | 28.93 | 29.13 | 28.73 | 28.97 | 769,015 | -0.15(-0.51%) |
Sep 07, 2021 | 29.03 | 29.57 | 28.99 | 29.12 | 935,709 | +0.08(+0.27%) |
Sep 03, 2021 | 29.01 | 29.25 | 28.94 | 29.04 | 875,551 | +0.07(+0.24%) |
Sep 02, 2021 | 29.09 | 29.29 | 28.85 | 28.97 | 966,839 | -0.17(-0.58%) |
Sep 01, 2021 | 28.99 | 29.32 | 28.62 | 29.14 | 1,507,713 | +0.22(+0.75%) |
Aug 31, 2021 | 28.92 | 29.31 | 28.80 | 28.93 | 1,300,003 | +0.69(+2.45%) |
Aug 30, 2021 | 29.07 | 29.07 | 28.23 | 28.23 | 981,903 | -0.80(-2.75%) |
Aug 27, 2021 | 28.18 | 29.06 | 28.15 | 29.03 | 833,448 | +0.97(+3.44%) |
Aug 26, 2021 | 28.32 | 28.39 | 28.02 | 28.07 | 1,035,922 | -0.13(-0.45%) |
Aug 25, 2021 | 28.21 | 28.51 | 28.13 | 28.20 | 576,579 | +0.09(+0.32%) |
Aug 24, 2021 | 28.15 | 28.30 | 28.00 | 28.11 | 594,149 | +0.09(+0.32%) |
Aug 23, 2021 | 28.19 | 28.34 | 28.02 | 28.02 | 654,700 | -0.01(-0.03%) |
Aug 20, 2021 | 27.52 | 28.13 | 27.45 | 28.03 | 603,437 | +0.43(+1.57%) |
Aug 19, 2021 | 27.58 | 28.16 | 27.33 | 27.59 | 1,110,557 | -0.31(-1.10%) |
Aug 18, 2021 | 28.14 | 28.55 | 27.85 | 27.90 | 942,818 | -0.23(-0.81%) |
Aug 17, 2021 | 28.09 | 28.37 | 27.87 | 28.13 | 966,852 | -0.28(-0.97%) |
Aug 16, 2021 | 27.88 | 28.41 | 27.61 | 28.40 | 1,049,639 | +0.20(+0.70%) |
Aug 13, 2021 | 28.23 | 28.30 | 27.86 | 28.21 | 666,832 | +0.03(+0.10%) |
Aug 12, 2021 | 28.35 | 28.47 | 28.00 | 28.18 | 768,524 | -0.15(-0.52%) |
Aug 11, 2021 | 27.85 | 28.35 | 27.57 | 28.32 | 864,351 | +0.43(+1.56%) |
Aug 10, 2021 | 27.09 | 27.96 | 27.02 | 27.89 | 977,004 | +0.73(+2.69%) |
Aug 09, 2021 | 26.89 | 27.63 | 26.68 | 27.16 | 1,271,232 | +0.10(+0.36%) |
Aug 06, 2021 | 26.58 | 27.25 | 26.51 | 27.06 | 1,199,501 | +1.00(+3.82%) |
Aug 05, 2021 | 25.61 | 26.09 | 25.41 | 26.07 | 517,581 | +0.65(+2.56%) |
Aug 04, 2021 | 25.21 | 25.84 | 25.16 | 25.41 | 779,035 | -0.37(-1.45%) |
Aug 03, 2021 | 25.55 | 25.82 | 24.91 | 25.79 | 723,202 | +0.43(+1.71%) |