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%) |
Aug 02, 2021 | 25.48 | 26.21 | 25.10 | 25.36 | 804,930 | -0.09(-0.35%) |
Jul 30, 2021 | 25.66 | 26.03 | 25.32 | 25.44 | 801,227 | -0.28(-1.07%) |
Jul 29, 2021 | 25.80 | 25.98 | 25.46 | 25.72 | 622,732 | +0.29(+1.12%) |
Jul 28, 2021 | 25.39 | 25.73 | 24.94 | 25.43 | 665,826 | +0.28(+1.10%) |
Jul 27, 2021 | 24.66 | 25.28 | 24.53 | 25.16 | 643,551 | +0.15(+0.59%) |
Jul 26, 2021 | 25.12 | 25.56 | 24.90 | 25.01 | 757,137 | -0.04(-0.16%) |
Jul 23, 2021 | 25.05 | 25.28 | 24.76 | 25.05 | 514,567 | +0.23(+0.91%) |
Jul 22, 2021 | 25.92 | 25.92 | 24.58 | 24.82 | 854,634 | -0.98(-3.78%) |
Jul 21, 2021 | 25.56 | 26.06 | 25.55 | 25.80 | 786,608 | +0.52(+2.07%) |
Jul 20, 2021 | 24.88 | 26.14 | 24.88 | 25.28 | 1,208,294 | +0.30(+1.18%) |
Jul 19, 2021 | 25.43 | 25.64 | 24.78 | 24.98 | 930,727 | -1.19(-4.56%) |
Jul 16, 2021 | 27.10 | 27.10 | 26.11 | 26.17 | 573,184 | -0.72(-2.68%) |
Jul 15, 2021 | 26.19 | 26.93 | 26.06 | 26.89 | 688,820 | +0.39(+1.49%) |
Jul 14, 2021 | 26.59 | 27.06 | 26.25 | 26.50 | 752,880 | -0.07(-0.26%) |
Jul 13, 2021 | 26.90 | 27.03 | 26.42 | 26.57 | 535,451 | -0.50(-1.86%) |
Jul 12, 2021 | 26.63 | 27.14 | 26.43 | 27.07 | 548,231 | -0.22(-0.80%) |
Jul 09, 2021 | 26.55 | 27.34 | 26.37 | 27.29 | 926,991 | +1.35(+5.21%) |
Jul 08, 2021 | 25.81 | 26.13 | 25.49 | 25.94 | 1,314,157 | -0.36(-1.39%) |
Jul 07, 2021 | 26.36 | 26.99 | 26.18 | 26.30 | 1,020,929 | -0.46(-1.73%) |
Jul 06, 2021 | 27.65 | 27.86 | 26.59 | 26.77 | 1,503,506 | -1.00(-3.59%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.66 | 27.76 | 552,521 | -0.43(-1.54%) |
Jul 01, 2021 | 28.21 | 28.42 | 28.03 | 28.20 | 613,820 | +0.26(+0.92%) |
Jun 30, 2021 | 27.72 | 28.23 | 27.72 | 27.94 | 650,409 | +0.04(+0.14%) |
Jun 29, 2021 | 28.15 | 28.45 | 27.78 | 27.90 | 714,564 | -0.01(-0.04%) |
Jun 28, 2021 | 28.47 | 28.47 | 27.80 | 27.91 | 761,180 | -0.70(-2.45%) |
Jun 25, 2021 | 28.61 | 29.07 | 28.44 | 28.61 | 1,883,866 | +0.04(+0.14%) |
Jun 24, 2021 | 28.30 | 28.63 | 28.09 | 28.57 | 794,862 | +0.41(+1.47%) |
Jun 23, 2021 | 28.49 | 28.71 | 28.16 | 28.16 | 807,995 | -0.31(-1.07%) |
Jun 22, 2021 | 28.42 | 28.57 | 27.93 | 28.46 | 868,993 | -0.07(-0.24%) |
Jun 21, 2021 | 27.62 | 28.53 | 27.55 | 28.53 | 1,522,995 | +1.32(+4.86%) |
Jun 18, 2021 | 27.94 | 28.08 | 27.21 | 27.21 | 3,960,712 | -1.02(-3.60%) |
Jun 17, 2021 | 29.96 | 30.04 | 28.19 | 28.23 | 1,174,533 | -1.52(-5.11%) |
Jun 16, 2021 | 29.35 | 30.00 | 28.94 | 29.74 | 780,984 | +0.25(+0.84%) |
Jun 15, 2021 | 29.22 | 29.81 | 28.90 | 29.50 | 916,800 | +0.27(+0.91%) |
Jun 14, 2021 | 29.86 | 30.04 | 28.89 | 29.23 | 1,331,314 | -0.51(-1.72%) |
Jun 11, 2021 | 29.69 | 30.00 | 29.60 | 29.74 | 837,196 | +0.25(+0.83%) |
Jun 10, 2021 | 30.42 | 30.48 | 29.49 | 29.50 | 847,919 | -0.53(-1.76%) |
Jun 09, 2021 | 30.19 | 30.25 | 29.89 | 30.03 | 700,291 | -0.36(-1.19%) |
Jun 08, 2021 | 30.48 | 30.69 | 30.13 | 30.39 | 1,011,655 | -0.25(-0.83%) |
Jun 07, 2021 | 30.41 | 30.70 | 30.19 | 30.65 | 1,044,095 | +0.26(+0.87%) |
Jun 04, 2021 | 30.29 | 30.44 | 30.08 | 30.38 | 540,387 | +0.03(+0.10%) |
Jun 03, 2021 | 30.06 | 30.45 | 30.04 | 30.35 | 581,539 | +0.23(+0.75%) |
Jun 02, 2021 | 30.39 | 30.44 | 29.92 | 30.13 | 692,411 | -0.11(-0.36%) |
Jun 01, 2021 | 30.29 | 30.45 | 30.04 | 30.23 | 608,413 | +0.26(+0.88%) |
May 28, 2021 | 29.86 | 30.02 | 29.38 | 29.97 | 801,355 | +0.13(+0.43%) |
May 27, 2021 | 29.93 | 30.12 | 29.63 | 29.84 | 355,006 | +0.39(+1.33%) |
May 26, 2021 | 29.08 | 29.52 | 28.89 | 29.45 | 450,846 | +0.37(+1.28%) |
May 25, 2021 | 30.08 | 30.37 | 29.03 | 29.08 | 656,607 | -0.97(-3.23%) |
May 24, 2021 | 30.60 | 30.60 | 30.02 | 30.05 | 670,550 | -0.53(-1.73%) |
May 21, 2021 | 30.40 | 30.82 | 30.28 | 30.58 | 700,591 | +0.41(+1.36%) |
May 20, 2021 | 30.18 | 30.41 | 29.69 | 30.17 | 732,109 | -0.21(-0.68%) |
May 19, 2021 | 29.93 | 30.39 | 29.39 | 30.37 | 656,314 | +0.06(+0.19%) |
May 18, 2021 | 31.02 | 31.24 | 30.27 | 30.31 | 618,825 | -0.71(-2.28%) |
May 17, 2021 | 30.83 | 31.13 | 30.60 | 31.02 | 986,997 | -0.08(-0.25%) |
May 14, 2021 | 30.89 | 31.17 | 30.53 | 31.10 | 871,762 | +0.69(+2.26%) |
May 13, 2021 | 28.80 | 30.53 | 28.74 | 30.41 | 1,172,097 | +1.58(+5.47%) |
May 12, 2021 | 29.99 | 30.20 | 28.73 | 28.83 | 1,005,153 | -0.80(-2.71%) |
May 11, 2021 | 29.24 | 29.94 | 29.08 | 29.64 | 737,407 | +0.00(+0.00%) |
May 10, 2021 | 30.47 | 30.80 | 29.64 | 29.64 | 873,184 | -0.58(-1.91%) |
May 07, 2021 | 29.74 | 30.26 | 29.51 | 30.21 | 730,066 | -0.04(-0.13%) |
May 06, 2021 | 29.78 | 30.25 | 29.27 | 30.25 | 844,004 | +0.62(+2.08%) |
May 05, 2021 | 29.69 | 29.77 | 29.24 | 29.64 | 954,015 | -0.06(-0.20%) |
May 04, 2021 | 29.43 | 29.84 | 29.16 | 29.69 | 1,086,217 | -0.05(-0.16%) |
May 03, 2021 | 29.49 | 30.10 | 29.04 | 29.74 | 1,125,777 | +0.74(+2.57%) |
Apr 30, 2021 | 29.44 | 29.95 | 28.99 | 29.00 | 1,123,944 | -0.76(-2.57%) |
Apr 29, 2021 | 29.51 | 30.04 | 29.49 | 29.76 | 653,874 | +0.53(+1.81%) |
Apr 28, 2021 | 29.49 | 29.68 | 29.04 | 29.23 | 621,899 | -0.24(-0.83%) |
Apr 27, 2021 | 29.32 | 29.49 | 28.95 | 29.48 | 767,800 | +0.23(+0.77%) |
Apr 26, 2021 | 30.12 | 30.29 | 29.18 | 29.25 | 955,478 | -0.52(-1.74%) |
Apr 23, 2021 | 28.37 | 30.02 | 28.37 | 29.77 | 1,237,614 | +1.42(+5.01%) |
Apr 22, 2021 | 29.10 | 29.35 | 28.34 | 28.35 | 1,170,321 | -0.70(-2.40%) |
Apr 21, 2021 | 28.62 | 29.08 | 28.37 | 29.05 | 891,895 | +0.43(+1.51%) |
Apr 20, 2021 | 29.86 | 30.00 | 28.36 | 28.62 | 1,629,213 | -1.61(-5.32%) |
Apr 19, 2021 | 30.27 | 30.50 | 29.71 | 30.22 | 979,103 | -0.31(-1.03%) |
Apr 16, 2021 | 31.15 | 31.27 | 30.03 | 30.54 | 984,867 | -0.05(-0.16%) |
Apr 15, 2021 | 30.59 | 30.70 | 29.65 | 30.59 | 1,329,871 | +0.07(+0.23%) |
Apr 14, 2021 | 29.72 | 31.09 | 29.61 | 30.52 | 1,930,270 | +0.88(+2.98%) |
Apr 13, 2021 | 29.50 | 29.72 | 28.60 | 29.64 | 2,084,474 | -0.25(-0.82%) |
Apr 12, 2021 | 31.73 | 31.73 | 29.61 | 29.88 | 2,424,641 | -1.73(-5.49%) |
Apr 09, 2021 | 31.51 | 31.62 | 31.25 | 31.62 | 356,723 | +0.38(+1.22%) |
Apr 08, 2021 | 31.27 | 31.33 | 30.56 | 31.23 | 344,586 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.91 | 31.16 | 31.30 | 379,663 | -0.39(-1.24%) |
Apr 06, 2021 | 31.93 | 32.25 | 31.45 | 31.69 | 397,715 | -0.24(-0.74%) |
Apr 05, 2021 | 32.34 | 32.52 | 31.63 | 31.93 | 315,855 | +0.07(+0.22%) |