Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.41 | 29.71 | 29.41 | 29.68 | 145,912 | +0.10(+0.35%) |
Oct 28, 2021 | 29.50 | 29.57 | 29.50 | 29.57 | 100,426 | +0.20(+0.67%) |
Oct 27, 2021 | 29.46 | 29.51 | 29.38 | 29.38 | 108,603 | -0.09(-0.29%) |
Oct 26, 2021 | 29.55 | 29.46 | 99,104 | +0.15(+0.51%) | ||
Oct 25, 2021 | 29.35 | 29.35 | 29.27 | 29.31 | 75,292 | -0.05(-0.16%) |
Oct 22, 2021 | 29.35 | 29.42 | 29.28 | 29.36 | 123,109 | +0.14(+0.48%) |
Oct 21, 2021 | 29.14 | 29.24 | 29.13 | 29.22 | 92,388 | +0.03(+0.11%) |
Oct 20, 2021 | 29.16 | 29.21 | 29.09 | 29.19 | 118,772 | +0.08(+0.27%) |
Oct 19, 2021 | 29.04 | 29.13 | 29.04 | 29.11 | 323,273 | +0.09(+0.30%) |
Oct 18, 2021 | 28.94 | 29.03 | 28.88 | 29.02 | 1,132,686 | -0.21(-0.71%) |
Oct 15, 2021 | 29.14 | 29.23 | 29.12 | 29.23 | 76,730 | +0.22(+0.74%) |
Oct 14, 2021 | 28.98 | 29.04 | 28.93 | 29.02 | 314,836 | +0.37(+1.30%) |
Oct 13, 2021 | 28.59 | 28.69 | 28.54 | 28.64 | 106,968 | +0.23(+0.82%) |
Oct 12, 2021 | 28.43 | 28.49 | 28.35 | 28.41 | 159,649 | +0.05(+0.19%) |
Oct 11, 2021 | 28.39 | 28.49 | 28.33 | 28.36 | 92,549 | -0.13(-0.44%) |
Oct 08, 2021 | 28.62 | 28.62 | 28.45 | 28.48 | 266,956 | -0.07(-0.25%) |
Oct 07, 2021 | 28.51 | 28.63 | 28.51 | 28.55 | 55,764 | +0.24(+0.86%) |
Oct 06, 2021 | 28.07 | 28.31 | 28.02 | 28.31 | 155,314 | -0.10(-0.36%) |
Oct 05, 2021 | 28.28 | 28.48 | 28.24 | 28.41 | 108,127 | +0.26(+0.92%) |
Oct 04, 2021 | 28.31 | 28.33 | 28.05 | 28.15 | 139,211 | -0.27(-0.94%) |
Oct 01, 2021 | 28.38 | 28.49 | 28.18 | 28.42 | 404,334 | +0.10(+0.36%) |
Sep 30, 2021 | 28.49 | 28.51 | 28.29 | 28.32 | 103,241 | -0.17(-0.61%) |
Sep 29, 2021 | 28.61 | 28.61 | 28.47 | 28.49 | 89,461 | +0.05(+0.17%) |
Sep 28, 2021 | 28.66 | 28.67 | 28.34 | 28.44 | 228,557 | -0.64(-2.21%) |
Sep 27, 2021 | 29.05 | 29.10 | 29.00 | 29.09 | 172,163 | +0.02(+0.08%) |
Sep 24, 2021 | 29.03 | 29.10 | 29.00 | 29.06 | 221,943 | -0.22(-0.75%) |
Sep 23, 2021 | 29.23 | 29.32 | 29.23 | 29.28 | 264,670 | +0.28(+0.97%) |
Sep 22, 2021 | 28.95 | 29.11 | 28.92 | 29.00 | 195,769 | +0.37(+1.29%) |
Sep 21, 2021 | 28.73 | 28.78 | 28.61 | 28.63 | 131,585 | +0.33(+1.17%) |
Sep 20, 2021 | 28.26 | 28.36 | 28.08 | 28.30 | 286,033 | -0.60(-2.07%) |
Sep 17, 2021 | 29.19 | 29.20 | 28.80 | 28.90 | 99,455 | -0.34(-1.15%) |
Sep 16, 2021 | 29.20 | 29.28 | 29.10 | 29.24 | 157,150 | +0.09(+0.32%) |
Sep 15, 2021 | 29.08 | 29.14 | 28.96 | 29.14 | 385,208 | -0.06(-0.22%) |
Sep 14, 2021 | 29.32 | 29.33 | 29.19 | 29.20 | 140,169 | -0.05(-0.19%) |
Sep 13, 2021 | 29.35 | 29.35 | 29.17 | 29.26 | 180,897 | +0.22(+0.76%) |
Sep 10, 2021 | 29.29 | 29.30 | 29.04 | 29.04 | 128,330 | -0.09(-0.30%) |
Sep 09, 2021 | 29.17 | 29.33 | 29.11 | 29.13 | 110,954 | -0.11(-0.38%) |
Sep 08, 2021 | 29.35 | 29.39 | 29.20 | 29.24 | 126,746 | -0.22(-0.75%) |
Sep 07, 2021 | 29.51 | 29.54 | 29.46 | 29.46 | 82,147 | +0.09(+0.29%) |
Sep 03, 2021 | 29.29 | 29.41 | 29.26 | 29.37 | 194,146 | -0.18(-0.61%) |
Sep 02, 2021 | 29.61 | 29.61 | 29.51 | 29.55 | 46,162 | +0.03(+0.09%) |
Sep 01, 2021 | 29.52 | 29.61 | 29.46 | 29.52 | 107,405 | +0.22(+0.74%) |
Aug 31, 2021 | 29.35 | 29.36 | 29.20 | 29.31 | 257,732 | -0.06(-0.21%) |
Aug 30, 2021 | 29.39 | 29.39 | 29.33 | 29.37 | 63,908 | +0.00(+0.00%) |
Aug 27, 2021 | 29.22 | 29.38 | 29.21 | 29.37 | 100,479 | +0.20(+0.70%) |
Aug 26, 2021 | 29.21 | 29.27 | 29.15 | 29.17 | 134,193 | -0.13(-0.43%) |
Aug 25, 2021 | 29.32 | 29.35 | 29.30 | 29.29 | 94,505 | +0.00(+0.00%) |
Aug 24, 2021 | 29.25 | 29.35 | 29.24 | 29.29 | 60,687 | +0.01(+0.03%) |
Aug 23, 2021 | 29.18 | 29.30 | 29.16 | 29.28 | 93,976 | +0.18(+0.62%) |
Aug 20, 2021 | 28.92 | 29.10 | 28.92 | 29.10 | 220,312 | +0.09(+0.30%) |
Aug 19, 2021 | 28.84 | 29.04 | 28.84 | 29.02 | 131,854 | -0.23(-0.78%) |
Aug 18, 2021 | 29.29 | 29.39 | 29.24 | 29.24 | 449,105 | -0.06(-0.21%) |
Aug 17, 2021 | 29.29 | 29.35 | 29.19 | 29.31 | 186,527 | -0.16(-0.56%) |
Aug 16, 2021 | 29.42 | 29.48 | 29.31 | 29.47 | 141,634 | -0.13(-0.42%) |
Aug 13, 2021 | 29.56 | 29.60 | 29.53 | 29.60 | 208,276 | +0.06(+0.20%) |
Aug 12, 2021 | 29.52 | 29.57 | 29.49 | 29.54 | 182,309 | +0.06(+0.20%) |
Aug 11, 2021 | 29.42 | 29.48 | 29.40 | 29.48 | 51,261 | +0.13(+0.45%) |
Aug 10, 2021 | 29.35 | 29.38 | 29.31 | 29.35 | 67,398 | +0.08(+0.28%) |
Aug 09, 2021 | 29.22 | 29.27 | 29.19 | 29.26 | 134,842 | +0.06(+0.20%) |
Aug 06, 2021 | 29.23 | 29.26 | 29.19 | 29.20 | 136,671 | +0.11(+0.38%) |
Aug 05, 2021 | 29.09 | 29.13 | 29.08 | 29.09 | 1,036,899 | +0.16(+0.54%) |
Aug 04, 2021 | 28.91 | 29.01 | 28.91 | 28.94 | 185,181 | +0.05(+0.16%) |
Aug 03, 2021 | 28.84 | 28.91 | 28.72 | 28.89 | 148,025 | +0.22(+0.77%) |