Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.49 | 32.16 | 31.42 | 31.74 | 2,084,328 | +0.20(+0.63%) |
Oct 28, 2021 | 30.97 | 31.68 | 30.77 | 31.54 | 1,485,056 | +0.69(+2.24%) |
Oct 27, 2021 | 31.70 | 31.68 | 30.68 | 30.85 | 1,173,528 | -0.86(-2.70%) |
Oct 26, 2021 | 31.77 | 31.71 | 1,851,088 | -0.17(-0.54%) | ||
Oct 25, 2021 | 30.65 | 31.92 | 30.59 | 31.88 | 1,734,332 | +1.08(+3.51%) |
Oct 22, 2021 | 30.52 | 30.91 | 30.33 | 30.80 | 886,328 | +0.26(+0.85%) |
Oct 21, 2021 | 30.80 | 30.88 | 30.34 | 30.54 | 1,274,112 | -0.35(-1.12%) |
Oct 20, 2021 | 30.40 | 31.28 | 30.21 | 30.89 | 1,344,250 | +0.60(+2.00%) |
Oct 19, 2021 | 30.08 | 30.57 | 29.97 | 30.28 | 1,443,201 | +0.22(+0.75%) |
Oct 18, 2021 | 30.08 | 30.33 | 29.76 | 30.06 | 1,431,168 | -0.08(-0.26%) |
Oct 15, 2021 | 29.33 | 30.45 | 29.16 | 30.14 | 1,940,339 | +1.08(+3.72%) |
Oct 14, 2021 | 28.63 | 29.32 | 28.59 | 29.06 | 1,880,996 | +0.42(+1.48%) |
Oct 13, 2021 | 28.50 | 28.78 | 28.21 | 28.63 | 1,448,446 | +0.27(+0.94%) |
Oct 12, 2021 | 28.66 | 28.97 | 28.30 | 28.37 | 1,471,951 | -0.32(-1.11%) |
Oct 11, 2021 | 28.14 | 28.73 | 28.11 | 28.68 | 1,527,490 | +0.55(+1.97%) |
Oct 08, 2021 | 28.32 | 28.39 | 27.83 | 28.13 | 1,446,153 | -0.23(-0.82%) |
Oct 07, 2021 | 28.49 | 28.75 | 28.28 | 28.37 | 1,550,998 | -0.20(-0.70%) |
Oct 06, 2021 | 27.84 | 28.62 | 27.57 | 28.56 | 2,932,402 | +0.47(+1.66%) |
Oct 05, 2021 | 28.23 | 28.62 | 28.06 | 28.10 | 2,839,908 | -0.35(-1.24%) |
Oct 04, 2021 | 28.66 | 29.00 | 28.35 | 28.45 | 2,066,481 | -0.34(-1.17%) |
Oct 01, 2021 | 28.40 | 29.02 | 28.12 | 28.79 | 1,733,898 | +0.47(+1.65%) |
Sep 30, 2021 | 29.30 | 29.51 | 28.31 | 28.32 | 1,715,384 | -1.03(-3.50%) |
Sep 29, 2021 | 28.52 | 29.36 | 28.51 | 29.35 | 1,512,574 | +0.81(+2.84%) |
Sep 28, 2021 | 28.94 | 28.95 | 28.43 | 28.54 | 1,489,805 | -0.43(-1.49%) |
Sep 27, 2021 | 29.10 | 29.25 | 28.87 | 28.97 | 1,483,427 | -0.13(-0.45%) |
Sep 24, 2021 | 28.94 | 29.32 | 28.50 | 29.10 | 2,186,025 | +0.27(+0.93%) |
Sep 23, 2021 | 28.30 | 28.91 | 28.23 | 28.83 | 1,862,186 | +0.63(+2.24%) |
Sep 22, 2021 | 28.58 | 28.71 | 28.15 | 28.20 | 1,542,220 | -0.21(-0.73%) |
Sep 21, 2021 | 28.67 | 28.84 | 28.29 | 28.41 | 1,346,334 | -0.04(-0.15%) |
Sep 20, 2021 | 28.71 | 29.11 | 28.30 | 28.45 | 2,243,208 | -0.94(-3.20%) |
Sep 17, 2021 | 29.11 | 29.44 | 28.73 | 29.39 | 5,026,268 | +0.23(+0.80%) |
Sep 16, 2021 | 29.27 | 29.45 | 28.52 | 29.16 | 1,482,648 | +0.03(+0.12%) |
Sep 15, 2021 | 28.94 | 29.59 | 28.71 | 29.13 | 2,261,336 | +0.26(+0.90%) |
Sep 14, 2021 | 29.15 | 29.26 | 28.72 | 28.87 | 1,818,041 | -0.35(-1.21%) |
Sep 13, 2021 | 29.51 | 29.52 | 28.96 | 29.22 | 2,257,735 | -0.04(-0.15%) |
Sep 10, 2021 | 30.15 | 30.23 | 29.25 | 29.26 | 1,922,056 | -0.69(-2.31%) |
Sep 09, 2021 | 30.20 | 30.23 | 29.57 | 29.95 | 1,821,931 | -0.25(-0.83%) |
Sep 08, 2021 | 30.69 | 30.69 | 30.02 | 30.20 | 2,529,711 | -0.58(-1.88%) |
Sep 07, 2021 | 30.47 | 30.88 | 30.12 | 30.78 | 2,602,057 | +0.03(+0.08%) |
Sep 03, 2021 | 30.64 | 30.79 | 30.11 | 30.76 | 1,697,717 | +0.00(+0.00%) |
Sep 02, 2021 | 30.33 | 30.78 | 29.67 | 30.76 | 2,964,236 | +0.91(+3.04%) |
Sep 01, 2021 | 29.76 | 30.55 | 29.59 | 29.85 | 3,170,840 | +0.58(+1.98%) |
Aug 31, 2021 | 28.97 | 29.45 | 28.87 | 29.27 | 1,961,366 | +0.15(+0.50%) |
Aug 30, 2021 | 29.45 | 29.57 | 29.07 | 29.13 | 1,237,642 | -0.46(-1.55%) |
Aug 27, 2021 | 29.35 | 29.64 | 29.13 | 29.58 | 1,349,696 | +0.25(+0.85%) |
Aug 26, 2021 | 28.69 | 29.68 | 28.76 | 29.33 | 1,861,545 | +0.57(+1.98%) |
Aug 25, 2021 | 28.51 | 29.03 | 27.96 | 28.76 | 2,233,063 | +0.12(+0.42%) |
Aug 24, 2021 | 28.81 | 29.21 | 28.47 | 28.64 | 2,451,720 | -0.07(-0.24%) |
Aug 23, 2021 | 28.98 | 29.19 | 28.38 | 28.71 | 2,863,918 | +0.02(+0.06%) |
Aug 20, 2021 | 29.32 | 29.76 | 28.63 | 28.69 | 2,726,079 | -0.52(-1.77%) |
Aug 19, 2021 | 28.61 | 29.61 | 28.28 | 29.21 | 2,918,727 | +0.44(+1.52%) |
Aug 18, 2021 | 30.74 | 31.26 | 28.73 | 28.77 | 5,468,796 | -1.53(-5.06%) |
Aug 17, 2021 | 29.76 | 30.68 | 29.50 | 30.31 | 5,467,002 | +0.90(+3.06%) |
Aug 16, 2021 | 29.33 | 29.80 | 29.05 | 29.41 | 3,202,874 | +0.10(+0.35%) |
Aug 13, 2021 | 28.70 | 29.55 | 28.15 | 29.31 | 4,017,372 | +0.61(+2.12%) |
Aug 12, 2021 | 26.61 | 29.13 | 26.56 | 28.70 | 9,138,177 | +3.06(+11.93%) |
Aug 11, 2021 | 26.00 | 26.04 | 25.46 | 25.64 | 2,181,808 | -0.36(-1.38%) |
Aug 10, 2021 | 24.91 | 26.11 | 24.77 | 26.00 | 3,478,953 | +1.07(+4.30%) |
Aug 09, 2021 | 25.51 | 25.70 | 24.77 | 24.93 | 2,313,669 | -0.34(-1.36%) |
Aug 06, 2021 | 25.26 | 25.51 | 24.99 | 25.27 | 1,515,999 | -0.05(-0.20%) |
Aug 05, 2021 | 24.53 | 25.34 | 24.41 | 25.32 | 2,557,249 | +0.80(+3.25%) |
Aug 04, 2021 | 25.12 | 25.12 | 24.51 | 24.53 | 2,161,567 | -0.75(-2.98%) |
Aug 03, 2021 | 25.08 | 25.34 | 24.85 | 25.28 | 1,618,777 | -0.02(-0.07%) |