Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.22 | 31.48 | 31.22 | 31.47 | 20,522 | +0.00(+0.00%) |
Oct 28, 2021 | 31.19 | 31.47 | 31.17 | 31.47 | 20,331 | +0.38(+1.21%) |
Oct 27, 2021 | 31.29 | 31.40 | 31.09 | 31.09 | 18,358 | -0.35(-1.10%) |
Oct 26, 2021 | 31.69 | 31.44 | 37,505 | -0.11(-0.35%) | ||
Oct 25, 2021 | 31.46 | 31.62 | 31.31 | 31.55 | 36,205 | +0.16(+0.51%) |
Oct 22, 2021 | 31.63 | 31.68 | 31.34 | 31.39 | 22,874 | -0.41(-1.28%) |
Oct 21, 2021 | 31.61 | 31.85 | 31.61 | 31.80 | 26,015 | +0.02(+0.06%) |
Oct 20, 2021 | 31.89 | 31.91 | 31.70 | 31.78 | 20,797 | -0.05(-0.16%) |
Oct 19, 2021 | 31.61 | 31.86 | 31.61 | 31.83 | 35,359 | +0.32(+1.01%) |
Oct 18, 2021 | 31.21 | 31.52 | 31.21 | 31.51 | 38,111 | +0.21(+0.67%) |
Oct 15, 2021 | 31.25 | 31.43 | 31.17 | 31.30 | 250,249 | +0.16(+0.53%) |
Oct 14, 2021 | 30.84 | 31.16 | 30.84 | 31.14 | 35,405 | +0.61(+2.00%) |
Oct 13, 2021 | 30.32 | 30.63 | 30.32 | 30.53 | 15,824 | +0.25(+0.82%) |
Oct 12, 2021 | 30.25 | 30.28 | 30.07 | 30.28 | 27,163 | +0.07(+0.23%) |
Oct 11, 2021 | 30.35 | 30.53 | 30.21 | 30.21 | 13,407 | -0.14(-0.46%) |
Oct 08, 2021 | 30.51 | 30.55 | 30.30 | 30.35 | 13,664 | -0.06(-0.20%) |
Oct 07, 2021 | 30.24 | 30.59 | 30.24 | 30.41 | 16,170 | +0.57(+1.90%) |
Oct 06, 2021 | 29.44 | 29.90 | 29.38 | 29.84 | 222,860 | -0.00(-0.00%) |
Oct 05, 2021 | 29.47 | 29.99 | 29.47 | 29.84 | 16,096 | +0.46(+1.55%) |
Oct 04, 2021 | 29.94 | 30.01 | 29.18 | 29.39 | 20,429 | -0.64(-2.12%) |
Oct 01, 2021 | 30.04 | 30.15 | 29.67 | 30.02 | 39,891 | -0.08(-0.26%) |
Sep 30, 2021 | 30.06 | 30.13 | 29.86 | 30.10 | 8,292 | +0.27(+0.90%) |
Sep 29, 2021 | 30.20 | 30.24 | 29.82 | 29.83 | 10,540 | -0.46(-1.51%) |
Sep 28, 2021 | 30.65 | 30.65 | 30.06 | 30.29 | 21,228 | -0.69(-2.24%) |
Sep 27, 2021 | 31.03 | 31.07 | 30.83 | 30.98 | 12,136 | -0.21(-0.68%) |
Sep 24, 2021 | 31.07 | 31.23 | 31.00 | 31.20 | 12,751 | -0.18(-0.59%) |
Sep 23, 2021 | 31.09 | 31.38 | 31.06 | 31.38 | 17,678 | +0.52(+1.67%) |
Sep 22, 2021 | 30.71 | 30.97 | 30.64 | 30.86 | 12,696 | +0.34(+1.11%) |
Sep 21, 2021 | 30.56 | 30.66 | 30.44 | 30.53 | 8,398 | +0.27(+0.89%) |
Sep 20, 2021 | 30.45 | 30.46 | 29.89 | 30.26 | 38,516 | -0.84(-2.71%) |
Sep 17, 2021 | 31.28 | 31.28 | 30.96 | 31.10 | 35,531 | -0.11(-0.35%) |
Sep 16, 2021 | 31.11 | 31.24 | 31.01 | 31.21 | 4,658 | -0.21(-0.66%) |
Sep 15, 2021 | 31.10 | 31.42 | 30.91 | 31.42 | 7,605 | +0.35(+1.12%) |
Sep 14, 2021 | 31.32 | 31.38 | 31.05 | 31.07 | 31,474 | -0.16(-0.51%) |
Sep 13, 2021 | 31.48 | 31.50 | 31.05 | 31.23 | 25,890 | -0.13(-0.41%) |
Sep 10, 2021 | 31.72 | 31.76 | 31.36 | 31.36 | 9,651 | -0.19(-0.60%) |
Sep 09, 2021 | 31.43 | 31.70 | 31.31 | 31.55 | 15,654 | +0.08(+0.25%) |
Sep 08, 2021 | 31.85 | 31.88 | 31.41 | 31.47 | 27,692 | -0.51(-1.58%) |
Sep 07, 2021 | 31.86 | 32.01 | 31.86 | 31.98 | 21,043 | +0.31(+0.97%) |
Sep 03, 2021 | 31.70 | 31.95 | 31.67 | 31.67 | 11,170 | -0.03(-0.09%) |
Sep 02, 2021 | 31.87 | 32.04 | 31.70 | 31.70 | 26,394 | -0.06(-0.19%) |
Sep 01, 2021 | 31.68 | 31.96 | 31.68 | 31.76 | 52,014 | +0.15(+0.47%) |
Aug 31, 2021 | 31.58 | 31.61 | 31.45 | 31.61 | 9,278 | +0.20(+0.63%) |
Aug 30, 2021 | 31.27 | 31.48 | 31.20 | 31.41 | 13,290 | +0.21(+0.68%) |
Aug 27, 2021 | 30.82 | 31.22 | 30.82 | 31.20 | 12,498 | +0.33(+1.08%) |
Aug 26, 2021 | 31.01 | 31.11 | 30.82 | 30.86 | 8,446 | -0.14(-0.45%) |
Aug 25, 2021 | 30.96 | 31.03 | 30.92 | 31.00 | 12,197 | +0.02(+0.06%) |
Aug 24, 2021 | 30.77 | 30.99 | 30.77 | 30.98 | 47,574 | +0.42(+1.36%) |
Aug 23, 2021 | 30.15 | 30.61 | 30.15 | 30.57 | 46,662 | +0.60(+1.99%) |
Aug 20, 2021 | 29.77 | 30.02 | 29.77 | 29.97 | 25,740 | +0.27(+0.90%) |
Aug 19, 2021 | 29.54 | 29.92 | 29.46 | 29.70 | 26,447 | -0.12(-0.40%) |
Aug 18, 2021 | 29.98 | 30.18 | 29.82 | 29.82 | 9,859 | -0.13(-0.43%) |
Aug 17, 2021 | 30.15 | 30.15 | 29.82 | 29.95 | 23,067 | -0.44(-1.44%) |
Aug 16, 2021 | 30.47 | 30.47 | 30.14 | 30.39 | 16,833 | -0.22(-0.71%) |
Aug 13, 2021 | 30.58 | 30.60 | 30.49 | 30.61 | 14,508 | +0.04(+0.13%) |
Aug 12, 2021 | 30.48 | 30.61 | 30.45 | 30.57 | 15,451 | +0.06(+0.20%) |
Aug 11, 2021 | 30.68 | 30.68 | 30.47 | 30.51 | 8,608 | -0.06(-0.19%) |
Aug 10, 2021 | 30.82 | 30.82 | 30.57 | 30.57 | 16,890 | -0.14(-0.45%) |
Aug 09, 2021 | 30.72 | 30.77 | 30.61 | 30.71 | 9,014 | +0.07(+0.23%) |
Aug 06, 2021 | 30.73 | 30.81 | 30.60 | 30.64 | 8,852 | -0.17(-0.55%) |
Aug 05, 2021 | 30.52 | 30.81 | 30.52 | 30.81 | 45,960 | +0.21(+0.68%) |
Aug 04, 2021 | 30.43 | 30.61 | 30.40 | 30.60 | 10,617 | +0.19(+0.62%) |
Aug 03, 2021 | 30.36 | 30.41 | 30.13 | 30.41 | 43,323 | +0.10(+0.33%) |