Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.44 | 28.60 | 28.19 | 28.19 | 406 | -0.54(-1.89%) |
Oct 28, 2021 | 28.66 | 28.84 | 28.58 | 28.73 | 38,625 | -0.01(-0.04%) |
Oct 27, 2021 | 29.39 | 29.39 | 28.74 | 28.74 | 288 | -0.73(-2.47%) |
Oct 26, 2021 | 29.52 | 29.47 | 29.47 | 908 | -0.04(-0.12%) | |
Oct 25, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 278 | +0.57(+1.96%) |
Oct 22, 2021 | 28.91 | 28.94 | 28.91 | 28.94 | 368 | -0.36(-1.24%) |
Oct 21, 2021 | 29.35 | 29.36 | 29.30 | 29.30 | 520 | -0.32(-1.09%) |
Oct 20, 2021 | 29.63 | 29.66 | 29.61 | 29.63 | 1,703 | +0.50(+1.70%) |
Oct 19, 2021 | 29.18 | 29.18 | 29.13 | 29.13 | 214 | +0.06(+0.20%) |
Oct 18, 2021 | 28.62 | 29.07 | 28.62 | 29.07 | 1,962 | +0.30(+1.06%) |
Oct 15, 2021 | 28.53 | 28.87 | 28.53 | 28.77 | 40,860 | +0.44(+1.54%) |
Oct 14, 2021 | 28.28 | 28.33 | 28.28 | 28.33 | 215 | +0.28(+0.99%) |
Oct 13, 2021 | 27.93 | 28.06 | 27.93 | 28.06 | 1,404 | +0.33(+1.17%) |
Oct 12, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 16 | +0.03(+0.12%) |
Oct 11, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 56 | -0.08(-0.30%) |
Oct 08, 2021 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | -0.25(-0.90%) |
Oct 07, 2021 | 28.03 | 28.03 | 28.03 | 28.03 | 48 | +0.09(+0.33%) |
Oct 06, 2021 | 27.64 | 27.94 | 27.64 | 27.94 | 657 | -0.16(-0.58%) |
Oct 05, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 16 | +0.14(+0.51%) |
Oct 04, 2021 | 28.26 | 28.28 | 27.96 | 27.96 | 1,267 | -0.49(-1.74%) |
Oct 01, 2021 | 28.39 | 28.46 | 28.36 | 28.46 | 321 | -0.07(-0.23%) |
Sep 30, 2021 | 28.54 | 28.54 | 28.52 | 28.52 | 187 | +0.34(+1.19%) |
Sep 29, 2021 | 28.19 | 28.19 | 28.19 | 28.19 | 23 | -0.23(-0.80%) |
Sep 28, 2021 | 28.56 | 28.58 | 28.41 | 28.41 | 1,669 | -0.62(-2.13%) |
Sep 27, 2021 | 29.55 | 29.56 | 29.03 | 29.03 | 7,584 | -0.63(-2.12%) |
Sep 24, 2021 | 29.66 | 29.66 | 29.66 | 29.66 | 118 | -0.40(-1.32%) |
Sep 23, 2021 | 30.06 | 30.06 | 30.06 | 30.06 | 73 | +0.06(+0.21%) |
Sep 22, 2021 | 29.98 | 30.14 | 29.98 | 30.00 | 1,757 | +0.38(+1.27%) |
Sep 21, 2021 | 29.75 | 29.96 | 29.60 | 29.62 | 13,235 | +0.12(+0.42%) |
Sep 20, 2021 | 29.93 | 29.93 | 29.50 | 29.50 | 1,277 | -1.28(-4.15%) |
Sep 17, 2021 | 31.05 | 31.05 | 30.77 | 30.77 | 39,578 | -0.44(-1.41%) |
Sep 16, 2021 | 30.94 | 31.21 | 30.94 | 31.21 | 877 | -0.03(-0.09%) |
Sep 15, 2021 | 31.00 | 31.24 | 31.00 | 31.24 | 215 | +0.10(+0.32%) |
Sep 14, 2021 | 31.29 | 31.29 | 31.14 | 31.14 | 351 | -0.00(-0.01%) |
Sep 13, 2021 | 31.30 | 31.36 | 31.14 | 31.14 | 1,134 | +0.68(+2.24%) |
Sep 10, 2021 | 31.10 | 31.10 | 30.46 | 30.46 | 1,073 | -0.38(-1.24%) |
Sep 09, 2021 | 31.11 | 31.29 | 30.84 | 30.84 | 6,000 | -0.26(-0.84%) |
Sep 08, 2021 | 31.50 | 31.50 | 30.86 | 31.11 | 11,197 | -0.57(-1.80%) |
Sep 07, 2021 | 31.17 | 31.70 | 31.17 | 31.67 | 6,950 | +0.46(+1.48%) |
Sep 03, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.21(+0.68%) |
Sep 02, 2021 | 30.99 | 31.37 | 30.98 | 31.00 | 20,496 | -0.14(-0.45%) |
Sep 01, 2021 | 31.43 | 31.43 | 31.14 | 31.14 | 1,560 | -0.03(-0.10%) |
Aug 31, 2021 | 31.89 | 31.89 | 31.01 | 31.17 | 20,481 | -0.29(-0.91%) |
Aug 30, 2021 | 30.97 | 31.46 | 30.97 | 31.46 | 1,784 | +0.58(+1.88%) |
Aug 27, 2021 | 30.63 | 30.88 | 30.63 | 30.88 | 266 | +0.51(+1.68%) |
Aug 26, 2021 | 30.43 | 30.43 | 30.37 | 30.37 | 362 | -0.14(-0.47%) |
Aug 25, 2021 | 30.37 | 30.51 | 30.36 | 30.51 | 1,587 | +0.23(+0.76%) |
Aug 24, 2021 | 29.89 | 30.28 | 29.89 | 30.28 | 1,380 | +0.87(+2.96%) |
Aug 23, 2021 | 29.03 | 29.53 | 29.01 | 29.41 | 38,987 | +0.76(+2.67%) |
Aug 20, 2021 | 27.94 | 28.65 | 27.94 | 28.65 | 429 | +0.48(+1.70%) |
Aug 19, 2021 | 27.93 | 28.17 | 27.93 | 28.17 | 806 | -0.26(-0.90%) |
Aug 18, 2021 | 28.42 | 28.42 | 28.42 | 28.42 | 161 | -0.03(-0.10%) |
Aug 17, 2021 | 28.13 | 28.45 | 28.06 | 28.45 | 41,566 | -0.19(-0.67%) |
Aug 16, 2021 | 28.55 | 28.64 | 28.55 | 28.64 | 607 | -0.35(-1.22%) |
Aug 13, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.02(+0.08%) |
Aug 12, 2021 | 28.76 | 28.98 | 28.75 | 28.98 | 870 | +0.01(+0.02%) |
Aug 11, 2021 | 28.88 | 28.97 | 28.88 | 28.97 | 333 | +0.35(+1.21%) |
Aug 10, 2021 | 28.03 | 28.62 | 28.03 | 28.62 | 1,313 | +0.85(+3.05%) |
Aug 09, 2021 | 27.98 | 28.01 | 27.78 | 27.78 | 2,894 | -0.35(-1.23%) |
Aug 06, 2021 | 28.10 | 28.12 | 28.10 | 28.12 | 357 | +0.03(+0.12%) |
Aug 05, 2021 | 27.23 | 28.09 | 27.23 | 28.09 | 3,532 | +1.31(+4.89%) |
Aug 04, 2021 | 26.97 | 26.97 | 26.69 | 26.78 | 6,000 | +0.01(+0.04%) |
Aug 03, 2021 | 26.88 | 26.88 | 26.77 | 26.77 | 401 | +0.06(+0.24%) |