Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.48 | 32.14 | 31.41 | 31.73 | 2,085,186 | +0.20(+0.63%) |
Oct 28, 2021 | 30.96 | 31.67 | 30.75 | 31.53 | 1,485,668 | +0.69(+2.24%) |
Oct 27, 2021 | 31.69 | 31.67 | 30.66 | 30.84 | 1,174,011 | -0.85(-2.70%) |
Oct 26, 2021 | 31.76 | 31.69 | 1,851,850 | -0.17(-0.54%) | ||
Oct 25, 2021 | 30.64 | 31.91 | 30.57 | 31.87 | 1,735,046 | +1.08(+3.51%) |
Oct 22, 2021 | 30.50 | 30.90 | 30.31 | 30.79 | 886,693 | +0.26(+0.85%) |
Oct 21, 2021 | 30.79 | 30.87 | 30.33 | 30.53 | 1,274,637 | -0.35(-1.12%) |
Oct 20, 2021 | 30.38 | 31.27 | 30.20 | 30.87 | 1,344,804 | +0.60(+2.00%) |
Oct 19, 2021 | 30.07 | 30.56 | 29.96 | 30.27 | 1,443,795 | +0.22(+0.75%) |
Oct 18, 2021 | 30.06 | 30.32 | 29.75 | 30.05 | 1,431,758 | -0.08(-0.26%) |
Oct 15, 2021 | 29.32 | 30.43 | 29.15 | 30.12 | 1,941,138 | +1.08(+3.72%) |
Oct 14, 2021 | 28.62 | 29.30 | 28.58 | 29.04 | 1,881,771 | +0.42(+1.48%) |
Oct 13, 2021 | 28.49 | 28.77 | 28.20 | 28.62 | 1,449,042 | +0.27(+0.94%) |
Oct 12, 2021 | 28.65 | 28.96 | 28.28 | 28.35 | 1,472,558 | -0.32(-1.11%) |
Oct 11, 2021 | 28.13 | 28.71 | 28.10 | 28.67 | 1,528,119 | +0.55(+1.96%) |
Oct 08, 2021 | 28.31 | 28.38 | 27.82 | 28.12 | 1,446,749 | -0.23(-0.82%) |
Oct 07, 2021 | 28.48 | 28.74 | 28.27 | 28.35 | 1,551,637 | -0.20(-0.70%) |
Oct 06, 2021 | 27.83 | 28.61 | 27.56 | 28.55 | 2,933,610 | +0.47(+1.66%) |
Oct 05, 2021 | 28.22 | 28.61 | 28.05 | 28.09 | 2,841,078 | -0.35(-1.24%) |
Oct 04, 2021 | 28.65 | 28.99 | 28.34 | 28.44 | 2,067,332 | -0.34(-1.17%) |
Oct 01, 2021 | 28.39 | 29.01 | 28.11 | 28.78 | 1,734,612 | +0.47(+1.65%) |
Sep 30, 2021 | 29.29 | 29.50 | 28.30 | 28.31 | 1,716,091 | -1.03(-3.50%) |
Sep 29, 2021 | 28.51 | 29.35 | 28.50 | 29.34 | 1,513,197 | +0.81(+2.85%) |
Sep 28, 2021 | 28.92 | 28.94 | 28.42 | 28.53 | 1,490,419 | -0.43(-1.49%) |
Sep 27, 2021 | 29.09 | 29.24 | 28.85 | 28.96 | 1,484,038 | -0.13(-0.45%) |
Sep 24, 2021 | 28.92 | 29.31 | 28.49 | 29.09 | 2,186,926 | +0.27(+0.93%) |
Sep 23, 2021 | 28.28 | 28.90 | 28.22 | 28.82 | 1,862,953 | +0.63(+2.24%) |
Sep 22, 2021 | 28.57 | 28.70 | 28.14 | 28.19 | 1,542,855 | -0.21(-0.73%) |
Sep 21, 2021 | 28.66 | 28.83 | 28.28 | 28.40 | 1,346,889 | -0.04(-0.15%) |
Sep 20, 2021 | 28.70 | 29.10 | 28.29 | 28.44 | 2,244,132 | -0.94(-3.20%) |
Sep 17, 2021 | 29.10 | 29.42 | 28.72 | 29.38 | 5,028,339 | +0.23(+0.80%) |
Sep 16, 2021 | 29.26 | 29.43 | 28.51 | 29.15 | 1,483,259 | +0.03(+0.12%) |
Sep 15, 2021 | 28.92 | 29.58 | 28.70 | 29.11 | 2,262,267 | +0.26(+0.90%) |
Sep 14, 2021 | 29.14 | 29.25 | 28.71 | 28.85 | 1,818,790 | -0.35(-1.21%) |
Sep 13, 2021 | 29.50 | 29.51 | 28.95 | 29.21 | 2,258,665 | -0.04(-0.15%) |
Sep 10, 2021 | 30.14 | 30.22 | 29.24 | 29.25 | 1,922,848 | -0.69(-2.31%) |
Sep 09, 2021 | 30.19 | 30.22 | 29.56 | 29.94 | 1,822,682 | -0.25(-0.83%) |
Sep 08, 2021 | 30.68 | 30.68 | 30.00 | 30.19 | 2,530,753 | -0.58(-1.88%) |
Sep 07, 2021 | 30.46 | 30.87 | 30.11 | 30.77 | 2,603,129 | +0.03(+0.08%) |
Sep 03, 2021 | 30.62 | 30.78 | 30.10 | 30.75 | 1,698,416 | +0.00(+0.00%) |
Sep 02, 2021 | 30.32 | 30.77 | 29.66 | 30.75 | 2,965,457 | +0.91(+3.04%) |
Sep 01, 2021 | 29.74 | 30.54 | 29.58 | 29.84 | 3,172,147 | +0.58(+1.98%) |
Aug 31, 2021 | 28.96 | 29.44 | 28.85 | 29.26 | 1,962,174 | +0.15(+0.50%) |
Aug 30, 2021 | 29.43 | 29.56 | 29.06 | 29.11 | 1,238,152 | -0.46(-1.55%) |
Aug 27, 2021 | 29.34 | 29.63 | 29.12 | 29.57 | 1,350,252 | +0.25(+0.85%) |
Aug 26, 2021 | 28.68 | 29.67 | 28.75 | 29.32 | 1,862,312 | +0.57(+1.98%) |
Aug 25, 2021 | 28.50 | 29.02 | 27.95 | 28.75 | 2,233,983 | +0.12(+0.42%) |
Aug 24, 2021 | 28.79 | 29.20 | 28.46 | 28.63 | 2,452,730 | -0.07(-0.24%) |
Aug 23, 2021 | 28.97 | 29.17 | 28.37 | 28.70 | 2,865,097 | +0.02(+0.06%) |
Aug 20, 2021 | 29.31 | 29.75 | 28.62 | 28.68 | 2,727,202 | -0.52(-1.77%) |
Aug 19, 2021 | 28.60 | 29.60 | 28.27 | 29.20 | 2,919,930 | +0.44(+1.52%) |
Aug 18, 2021 | 30.72 | 31.25 | 28.72 | 28.76 | 5,471,050 | -1.53(-5.06%) |
Aug 17, 2021 | 29.75 | 30.67 | 29.49 | 30.30 | 5,469,255 | +0.90(+3.06%) |
Aug 16, 2021 | 29.32 | 29.79 | 29.04 | 29.40 | 3,204,193 | +0.10(+0.35%) |
Aug 13, 2021 | 28.69 | 29.53 | 28.14 | 29.29 | 4,019,027 | +0.61(+2.12%) |
Aug 12, 2021 | 26.60 | 29.11 | 26.55 | 28.69 | 9,141,942 | +3.06(+11.93%) |
Aug 11, 2021 | 25.99 | 26.03 | 25.45 | 25.63 | 2,182,707 | -0.36(-1.38%) |
Aug 10, 2021 | 24.90 | 26.10 | 24.76 | 25.99 | 3,480,386 | +1.07(+4.30%) |
Aug 09, 2021 | 25.50 | 25.69 | 24.76 | 24.92 | 2,314,622 | -0.34(-1.36%) |
Aug 06, 2021 | 25.25 | 25.50 | 24.98 | 25.26 | 1,516,624 | -0.05(-0.20%) |
Aug 05, 2021 | 24.52 | 25.33 | 24.40 | 25.31 | 2,558,303 | +0.80(+3.25%) |
Aug 04, 2021 | 25.11 | 25.11 | 24.50 | 24.52 | 2,162,457 | -0.75(-2.98%) |
Aug 03, 2021 | 25.07 | 25.33 | 24.84 | 25.27 | 1,619,444 | -0.02(-0.07%) |