Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.20 | 29.20 | 28.96 | 29.00 | 263,580 | -0.27(-0.91%) |
Oct 28, 2021 | 29.27 | 29.27 | 29.11 | 29.27 | 244,131 | -0.18(-0.60%) |
Oct 27, 2021 | 29.62 | 29.60 | 29.42 | 29.45 | 175,963 | -0.16(-0.53%) |
Oct 26, 2021 | 29.91 | 29.58 | 29.60 | 232,970 | -0.44(-1.48%) | |
Oct 25, 2021 | 30.02 | 30.05 | 29.91 | 30.05 | 191,644 | +0.02(+0.07%) |
Oct 22, 2021 | 30.07 | 30.13 | 29.93 | 30.02 | 146,525 | +0.07(+0.22%) |
Oct 21, 2021 | 29.98 | 30.05 | 29.85 | 29.96 | 135,151 | +0.02(+0.07%) |
Oct 20, 2021 | 29.85 | 30.00 | 29.78 | 29.93 | 165,365 | +0.02(+0.07%) |
Oct 19, 2021 | 29.93 | 29.96 | 29.85 | 29.91 | 204,434 | +0.09(+0.30%) |
Oct 18, 2021 | 29.67 | 29.85 | 29.66 | 29.82 | 161,120 | +0.22(+0.75%) |
Oct 15, 2021 | 29.69 | 29.69 | 29.60 | 29.60 | 225,247 | -0.09(-0.30%) |
Oct 14, 2021 | 29.80 | 29.80 | 29.62 | 29.69 | 243,196 | +0.02(+0.08%) |
Oct 13, 2021 | 29.53 | 29.67 | 29.40 | 29.67 | 163,975 | +0.20(+0.68%) |
Oct 12, 2021 | 29.51 | 29.56 | 29.40 | 29.47 | 218,049 | +0.09(+0.30%) |
Oct 11, 2021 | 29.53 | 29.56 | 29.33 | 29.38 | 192,601 | -0.16(-0.53%) |
Oct 08, 2021 | 29.62 | 29.62 | 29.50 | 29.53 | 165,424 | -0.04(-0.15%) |
Oct 07, 2021 | 29.58 | 29.73 | 29.58 | 29.58 | 210,801 | +0.13(+0.45%) |
Oct 06, 2021 | 29.25 | 29.47 | 29.16 | 29.45 | 131,655 | +0.07(+0.23%) |
Oct 05, 2021 | 29.40 | 29.45 | 29.25 | 29.38 | 153,106 | -0.11(-0.38%) |
Oct 04, 2021 | 29.53 | 29.64 | 29.43 | 29.49 | 209,914 | -0.02(-0.07%) |
Oct 01, 2021 | 29.27 | 29.58 | 29.22 | 29.51 | 178,770 | +0.29(+0.98%) |
Sep 30, 2021 | 29.38 | 29.49 | 29.18 | 29.22 | 222,575 | +0.13(+0.46%) |
Sep 29, 2021 | 29.20 | 29.22 | 29.07 | 29.09 | 144,118 | -0.11(-0.38%) |
Sep 28, 2021 | 29.27 | 29.45 | 29.20 | 29.20 | 216,944 | -0.07(-0.23%) |
Sep 27, 2021 | 29.11 | 29.34 | 29.09 | 29.27 | 161,711 | +0.18(+0.61%) |
Sep 24, 2021 | 29.11 | 29.18 | 29.07 | 29.09 | 114,214 | -0.33(-1.13%) |
Sep 23, 2021 | 29.36 | 29.45 | 29.33 | 29.42 | 192,171 | +0.42(+1.45%) |
Sep 22, 2021 | 28.94 | 29.22 | 28.94 | 29.00 | 265,161 | +0.38(+1.31%) |
Sep 21, 2021 | 28.67 | 28.78 | 28.61 | 28.63 | 156,513 | +0.33(+1.17%) |
Sep 20, 2021 | 28.45 | 28.52 | 28.12 | 28.30 | 513,149 | -0.77(-2.66%) |
Sep 17, 2021 | 29.25 | 29.27 | 29.09 | 29.07 | 262,559 | -0.29(-0.98%) |
Sep 16, 2021 | 29.42 | 29.42 | 29.27 | 29.36 | 202,337 | -0.40(-1.34%) |
Sep 15, 2021 | 29.75 | 29.78 | 29.62 | 29.75 | 269,174 | -0.09(-0.30%) |
Sep 14, 2021 | 30.11 | 30.11 | 29.82 | 29.84 | 216,675 | -0.31(-1.03%) |
Sep 13, 2021 | 30.00 | 30.22 | 29.98 | 30.15 | 169,112 | +0.53(+1.79%) |
Sep 10, 2021 | 29.93 | 29.93 | 29.60 | 29.62 | 129,400 | -0.15(-0.52%) |
Sep 09, 2021 | 29.75 | 29.81 | 29.67 | 29.78 | 166,056 | -0.02(-0.07%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.73 | 29.80 | 276,683 | -0.27(-0.88%) |
Sep 07, 2021 | 30.20 | 30.20 | 30.04 | 30.06 | 248,430 | -0.13(-0.44%) |
Sep 03, 2021 | 30.22 | 30.22 | 30.11 | 30.20 | 152,962 | +0.04(+0.15%) |
Sep 02, 2021 | 30.17 | 30.22 | 30.09 | 30.15 | 231,372 | +0.18(+0.59%) |
Sep 01, 2021 | 30.00 | 30.06 | 29.87 | 29.98 | 317,437 | +0.07(+0.22%) |
Aug 31, 2021 | 29.80 | 29.95 | 29.71 | 29.91 | 180,926 | +0.24(+0.81%) |
Aug 30, 2021 | 29.60 | 29.74 | 29.60 | 29.67 | 224,384 | +0.07(+0.22%) |
Aug 27, 2021 | 29.41 | 29.63 | 29.30 | 29.60 | 209,594 | +0.31(+1.05%) |
Aug 26, 2021 | 29.47 | 29.52 | 29.28 | 29.30 | 202,287 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.63 | 29.36 | 29.63 | 211,917 | +0.29(+0.97%) |
Aug 24, 2021 | 29.14 | 29.36 | 29.12 | 29.34 | 333,338 | +0.29(+0.98%) |
Aug 23, 2021 | 28.92 | 29.08 | 28.81 | 29.06 | 191,094 | +0.29(+0.99%) |
Aug 20, 2021 | 28.57 | 28.79 | 28.48 | 28.77 | 229,324 | +0.09(+0.31%) |
Aug 19, 2021 | 28.70 | 28.77 | 28.55 | 28.68 | 300,665 | -0.29(-0.98%) |
Aug 18, 2021 | 29.10 | 29.16 | 28.95 | 28.97 | 130,991 | -0.02(-0.08%) |
Aug 17, 2021 | 29.08 | 29.08 | 28.86 | 28.99 | 298,585 | -0.35(-1.20%) |
Aug 16, 2021 | 29.36 | 29.36 | 29.21 | 29.34 | 205,675 | -0.09(-0.30%) |
Aug 13, 2021 | 29.43 | 29.45 | 29.32 | 29.43 | 188,347 | +0.04(+0.15%) |
Aug 12, 2021 | 29.52 | 29.52 | 29.34 | 29.38 | 226,164 | -0.15(-0.52%) |
Aug 11, 2021 | 29.41 | 29.54 | 29.30 | 29.54 | 209,881 | +0.44(+1.51%) |
Aug 10, 2021 | 28.99 | 29.10 | 28.90 | 29.10 | 152,803 | +0.18(+0.61%) |
Aug 09, 2021 | 29.14 | 29.14 | 28.92 | 28.92 | 202,348 | +0.04(+0.15%) |
Aug 06, 2021 | 28.97 | 29.03 | 28.84 | 28.88 | 190,486 | -0.09(-0.30%) |
Aug 05, 2021 | 28.92 | 29.03 | 28.84 | 28.97 | 188,092 | +0.04(+0.15%) |
Aug 04, 2021 | 29.10 | 29.19 | 28.88 | 28.92 | 209,904 | -0.22(-0.75%) |
Aug 03, 2021 | 29.08 | 29.14 | 28.82 | 29.14 | 175,207 | +0.09(+0.30%) |