Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.93 | 32.60 | 31.86 | 32.18 | 2,055,873 | +0.20(+0.63%) |
Oct 28, 2021 | 31.40 | 32.12 | 31.19 | 31.98 | 1,464,782 | +0.70(+2.24%) |
Oct 27, 2021 | 32.14 | 32.12 | 31.10 | 31.28 | 1,157,507 | -0.87(-2.70%) |
Oct 26, 2021 | 32.21 | 32.15 | 1,825,817 | -0.18(-0.54%) | ||
Oct 25, 2021 | 31.08 | 32.37 | 31.01 | 32.32 | 1,710,655 | +1.09(+3.51%) |
Oct 22, 2021 | 30.94 | 31.34 | 30.75 | 31.23 | 874,228 | +0.26(+0.85%) |
Oct 21, 2021 | 31.23 | 31.31 | 30.76 | 30.96 | 1,256,718 | -0.35(-1.12%) |
Oct 20, 2021 | 30.82 | 31.72 | 30.63 | 31.31 | 1,325,898 | +0.61(+2.00%) |
Oct 19, 2021 | 30.50 | 30.99 | 30.39 | 30.70 | 1,423,498 | +0.23(+0.75%) |
Oct 18, 2021 | 30.49 | 30.75 | 30.18 | 30.47 | 1,411,630 | -0.08(-0.26%) |
Oct 15, 2021 | 29.74 | 30.87 | 29.56 | 30.55 | 1,913,850 | +1.09(+3.72%) |
Oct 14, 2021 | 29.03 | 29.72 | 28.99 | 29.46 | 1,855,317 | +0.43(+1.48%) |
Oct 13, 2021 | 28.90 | 29.18 | 28.60 | 29.03 | 1,428,672 | +0.27(+0.94%) |
Oct 12, 2021 | 29.06 | 29.37 | 28.69 | 28.76 | 1,451,856 | -0.32(-1.11%) |
Oct 11, 2021 | 28.53 | 29.12 | 28.50 | 29.08 | 1,506,637 | +0.56(+1.97%) |
Oct 08, 2021 | 28.71 | 28.78 | 28.21 | 28.52 | 1,426,410 | -0.24(-0.82%) |
Oct 07, 2021 | 28.89 | 29.15 | 28.67 | 28.76 | 1,529,824 | -0.20(-0.70%) |
Oct 06, 2021 | 28.22 | 29.02 | 27.95 | 28.96 | 2,892,369 | +0.47(+1.66%) |
Oct 05, 2021 | 28.62 | 29.02 | 28.45 | 28.49 | 2,801,138 | -0.36(-1.24%) |
Oct 04, 2021 | 29.06 | 29.41 | 28.74 | 28.85 | 2,038,270 | -0.34(-1.17%) |
Oct 01, 2021 | 28.79 | 29.42 | 28.51 | 29.19 | 1,710,227 | +0.47(+1.65%) |
Sep 30, 2021 | 29.70 | 29.92 | 28.71 | 28.71 | 1,691,966 | -1.04(-3.50%) |
Sep 29, 2021 | 28.92 | 29.76 | 28.91 | 29.76 | 1,491,924 | +0.82(+2.85%) |
Sep 28, 2021 | 29.34 | 29.35 | 28.83 | 28.93 | 1,469,466 | -0.44(-1.49%) |
Sep 27, 2021 | 29.50 | 29.66 | 29.27 | 29.37 | 1,463,175 | -0.13(-0.45%) |
Sep 24, 2021 | 29.34 | 29.73 | 28.90 | 29.50 | 2,156,182 | +0.27(+0.93%) |
Sep 23, 2021 | 28.69 | 29.31 | 28.62 | 29.23 | 1,836,764 | +0.64(+2.24%) |
Sep 22, 2021 | 28.98 | 29.11 | 28.54 | 28.59 | 1,521,166 | -0.21(-0.73%) |
Sep 21, 2021 | 29.06 | 29.24 | 28.68 | 28.80 | 1,327,954 | -0.04(-0.15%) |
Sep 20, 2021 | 29.11 | 29.51 | 28.70 | 28.85 | 2,212,584 | -0.95(-3.20%) |
Sep 17, 2021 | 29.51 | 29.84 | 29.13 | 29.80 | 4,957,650 | +0.24(+0.80%) |
Sep 16, 2021 | 29.68 | 29.85 | 28.92 | 29.56 | 1,462,407 | +0.04(+0.12%) |
Sep 15, 2021 | 29.34 | 30.00 | 29.11 | 29.53 | 2,230,464 | +0.26(+0.90%) |
Sep 14, 2021 | 29.55 | 29.67 | 29.12 | 29.27 | 1,793,221 | -0.36(-1.21%) |
Sep 13, 2021 | 29.92 | 29.93 | 29.36 | 29.62 | 2,226,913 | -0.04(-0.15%) |
Sep 10, 2021 | 30.57 | 30.65 | 29.66 | 29.67 | 1,895,816 | -0.70(-2.31%) |
Sep 09, 2021 | 30.62 | 30.65 | 29.98 | 30.37 | 1,797,058 | -0.25(-0.83%) |
Sep 08, 2021 | 31.11 | 31.11 | 30.43 | 30.62 | 2,495,176 | -0.59(-1.88%) |
Sep 07, 2021 | 30.89 | 31.31 | 30.54 | 31.21 | 2,566,534 | +0.03(+0.08%) |
Sep 03, 2021 | 31.06 | 31.22 | 30.53 | 31.18 | 1,674,540 | +0.00(+0.00%) |
Sep 02, 2021 | 30.75 | 31.21 | 30.08 | 31.18 | 2,923,768 | +0.92(+3.04%) |
Sep 01, 2021 | 30.17 | 30.97 | 30.00 | 30.26 | 3,127,552 | +0.59(+1.98%) |
Aug 31, 2021 | 29.37 | 29.86 | 29.27 | 29.68 | 1,934,590 | +0.15(+0.50%) |
Aug 30, 2021 | 29.85 | 29.98 | 29.48 | 29.53 | 1,220,746 | -0.46(-1.55%) |
Aug 27, 2021 | 29.76 | 30.05 | 29.54 | 29.99 | 1,331,270 | +0.25(+0.85%) |
Aug 26, 2021 | 29.09 | 30.09 | 29.16 | 29.74 | 1,836,131 | +0.58(+1.98%) |
Aug 25, 2021 | 28.91 | 29.43 | 28.35 | 29.16 | 2,202,578 | +0.12(+0.42%) |
Aug 24, 2021 | 29.20 | 29.62 | 28.86 | 29.04 | 2,418,250 | -0.07(-0.24%) |
Aug 23, 2021 | 29.38 | 29.59 | 28.78 | 29.11 | 2,824,820 | +0.02(+0.06%) |
Aug 20, 2021 | 29.73 | 30.18 | 29.03 | 29.09 | 2,688,863 | -0.53(-1.77%) |
Aug 19, 2021 | 29.01 | 30.02 | 28.67 | 29.62 | 2,878,881 | +0.44(+1.52%) |
Aug 18, 2021 | 31.16 | 31.69 | 29.13 | 29.17 | 5,394,137 | -1.55(-5.06%) |
Aug 17, 2021 | 30.17 | 31.11 | 29.91 | 30.73 | 5,392,367 | +0.91(+3.06%) |
Aug 16, 2021 | 29.74 | 30.22 | 29.45 | 29.82 | 3,159,149 | +0.10(+0.35%) |
Aug 13, 2021 | 29.09 | 29.95 | 28.54 | 29.71 | 3,962,527 | +0.62(+2.12%) |
Aug 12, 2021 | 26.98 | 29.53 | 26.92 | 29.09 | 9,013,423 | +3.10(+11.93%) |
Aug 11, 2021 | 26.36 | 26.40 | 25.81 | 25.99 | 2,152,023 | -0.36(-1.38%) |
Aug 10, 2021 | 25.26 | 26.48 | 25.12 | 26.36 | 3,431,459 | +1.09(+4.30%) |
Aug 09, 2021 | 25.86 | 26.06 | 25.12 | 25.27 | 2,282,083 | -0.35(-1.36%) |
Aug 06, 2021 | 25.61 | 25.86 | 25.33 | 25.62 | 1,495,303 | -0.05(-0.20%) |
Aug 05, 2021 | 24.87 | 25.69 | 24.75 | 25.67 | 2,522,338 | +0.81(+3.25%) |
Aug 04, 2021 | 25.46 | 25.46 | 24.85 | 24.87 | 2,132,057 | -0.76(-2.98%) |
Aug 03, 2021 | 25.43 | 25.69 | 25.20 | 25.63 | 1,596,678 | -0.02(-0.07%) |