Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.00 | 30.69 | 29.54 | 30.06 | 2,807,436 | +0.70(+2.39%) |
Oct 28, 2021 | 29.18 | 29.48 | 29.17 | 29.35 | 2,473,286 | +0.29(+0.98%) |
Oct 27, 2021 | 29.99 | 30.03 | 28.99 | 29.07 | 1,798,713 | -1.07(-3.55%) |
Oct 26, 2021 | 30.36 | 30.14 | 1,071,007 | -0.18(-0.61%) | ||
Oct 25, 2021 | 30.26 | 30.45 | 30.04 | 30.32 | 1,409,853 | +0.32(+1.08%) |
Oct 22, 2021 | 30.18 | 30.43 | 29.92 | 30.00 | 1,579,080 | -0.04(-0.12%) |
Oct 21, 2021 | 30.34 | 30.37 | 29.82 | 30.04 | 1,576,064 | -0.38(-1.24%) |
Oct 20, 2021 | 30.07 | 30.47 | 30.03 | 30.41 | 1,837,092 | +0.25(+0.83%) |
Oct 19, 2021 | 29.98 | 30.26 | 29.90 | 30.17 | 1,904,690 | +0.30(+0.99%) |
Oct 18, 2021 | 29.46 | 29.96 | 29.28 | 29.87 | 2,708,017 | +0.40(+1.35%) |
Oct 15, 2021 | 29.67 | 29.82 | 29.46 | 29.47 | 1,729,278 | +0.09(+0.31%) |
Oct 14, 2021 | 29.39 | 29.45 | 29.20 | 29.38 | 1,754,293 | +0.21(+0.73%) |
Oct 13, 2021 | 29.46 | 29.46 | 28.77 | 29.17 | 2,005,216 | -0.17(-0.57%) |
Oct 12, 2021 | 29.24 | 29.69 | 29.00 | 29.34 | 2,044,435 | -0.06(-0.22%) |
Oct 11, 2021 | 29.71 | 29.80 | 29.39 | 29.40 | 1,449,478 | -0.07(-0.25%) |
Oct 08, 2021 | 29.13 | 29.60 | 29.12 | 29.47 | 2,518,796 | +0.44(+1.53%) |
Oct 07, 2021 | 29.28 | 29.50 | 28.97 | 29.03 | 3,192,923 | +0.03(+0.10%) |
Oct 06, 2021 | 28.64 | 29.24 | 28.44 | 29.00 | 5,059,387 | -0.05(-0.16%) |
Oct 05, 2021 | 28.19 | 29.21 | 27.93 | 29.05 | 3,879,485 | +0.94(+3.35%) |
Oct 04, 2021 | 28.51 | 28.62 | 27.92 | 28.11 | 2,853,233 | -0.19(-0.68%) |
Oct 01, 2021 | 27.67 | 28.51 | 27.55 | 28.30 | 3,905,012 | +1.01(+3.68%) |
Sep 30, 2021 | 27.64 | 27.82 | 27.29 | 27.30 | 3,077,445 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,716 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,491,000 | +1.63(+6.31%) |
Sep 27, 2021 | 24.95 | 26.29 | 24.95 | 25.89 | 4,469,620 | +1.07(+4.31%) |
Sep 24, 2021 | 24.72 | 25.13 | 24.72 | 24.82 | 2,630,716 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.60 | 24.95 | 2,386,912 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,064,061 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,693 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.41 | 23.35 | 23.86 | 6,729,009 | -0.78(-3.18%) |
Sep 17, 2021 | 24.95 | 25.08 | 24.29 | 24.64 | 6,017,526 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.18 | 3,934,437 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.20 | 24.57 | 25.20 | 2,734,270 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,428 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,879,148 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.79 | 24.94 | 2,359,715 | +0.19(+0.78%) |
Sep 09, 2021 | 24.45 | 24.95 | 24.45 | 24.75 | 2,569,070 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.27 | 24.62 | 2,314,315 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,634 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.45 | 2,081,254 | -0.16(-0.67%) |
Sep 02, 2021 | 24.33 | 24.81 | 24.31 | 24.62 | 2,167,921 | +0.31(+1.28%) |
Sep 01, 2021 | 24.33 | 24.40 | 23.89 | 24.31 | 3,154,640 | +0.09(+0.38%) |
Aug 31, 2021 | 24.01 | 24.41 | 23.94 | 24.22 | 3,465,516 | +0.11(+0.46%) |
Aug 30, 2021 | 24.29 | 24.36 | 24.01 | 24.11 | 2,093,728 | -0.05(-0.19%) |
Aug 27, 2021 | 23.56 | 24.29 | 23.56 | 24.15 | 2,459,463 | +0.71(+3.05%) |
Aug 26, 2021 | 23.47 | 23.61 | 23.27 | 23.44 | 1,403,154 | -0.01(-0.04%) |
Aug 25, 2021 | 23.29 | 23.67 | 23.16 | 23.45 | 2,030,682 | +0.11(+0.47%) |
Aug 24, 2021 | 22.91 | 23.50 | 22.81 | 23.34 | 2,928,360 | +0.63(+2.78%) |
Aug 23, 2021 | 22.45 | 22.80 | 22.31 | 22.70 | 2,394,240 | +0.42(+1.89%) |
Aug 20, 2021 | 22.23 | 22.50 | 22.08 | 22.28 | 1,987,504 | -0.02(-0.08%) |
Aug 19, 2021 | 22.38 | 22.70 | 22.23 | 22.30 | 2,503,414 | -0.54(-2.37%) |
Aug 18, 2021 | 22.79 | 23.30 | 22.63 | 22.84 | 2,807,081 | -0.06(-0.28%) |
Aug 17, 2021 | 23.37 | 23.37 | 22.74 | 22.91 | 2,443,114 | -0.63(-2.69%) |
Aug 16, 2021 | 23.14 | 23.55 | 22.77 | 23.54 | 2,733,632 | +0.13(+0.55%) |
Aug 13, 2021 | 23.74 | 23.79 | 23.40 | 23.41 | 3,721,184 | -0.38(-1.58%) |
Aug 12, 2021 | 23.92 | 24.02 | 23.53 | 23.78 | 4,435,378 | -0.20(-0.84%) |
Aug 11, 2021 | 23.98 | 24.18 | 23.66 | 23.99 | 3,277,333 | +0.13(+0.54%) |
Aug 10, 2021 | 23.42 | 23.96 | 23.41 | 23.86 | 3,200,397 | +0.37(+1.56%) |
Aug 09, 2021 | 23.35 | 23.56 | 23.11 | 23.49 | 1,872,667 | -0.07(-0.31%) |
Aug 06, 2021 | 23.62 | 23.82 | 23.36 | 23.56 | 1,986,746 | +0.39(+1.70%) |
Aug 05, 2021 | 23.24 | 23.45 | 23.04 | 23.17 | 1,667,758 | +0.05(+0.20%) |
Aug 04, 2021 | 23.53 | 23.70 | 23.12 | 23.12 | 2,827,737 | -0.69(-2.89%) |
Aug 03, 2021 | 23.87 | 23.89 | 23.17 | 23.81 | 2,509,213 | +0.05(+0.23%) |