Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.42 | 32.56 | 31.94 | 32.31 | 358,676 | -0.20(-0.62%) |
Oct 28, 2021 | 31.81 | 32.64 | 31.81 | 32.51 | 311,627 | +0.89(+2.81%) |
Oct 27, 2021 | 31.71 | 31.83 | 30.89 | 31.62 | 580,407 | -0.17(-0.53%) |
Oct 26, 2021 | 31.38 | 32.13 | 31.79 | 905,193 | +0.72(+2.32%) | |
Oct 25, 2021 | 30.72 | 31.40 | 30.53 | 31.07 | 375,981 | +0.49(+1.60%) |
Oct 22, 2021 | 29.72 | 30.67 | 29.70 | 30.58 | 221,033 | +0.84(+2.82%) |
Oct 21, 2021 | 29.57 | 29.82 | 29.43 | 29.74 | 190,556 | +0.26(+0.88%) |
Oct 20, 2021 | 29.36 | 29.93 | 29.28 | 29.48 | 179,850 | +0.16(+0.55%) |
Oct 19, 2021 | 29.37 | 29.61 | 29.11 | 29.32 | 204,249 | -0.13(-0.44%) |
Oct 18, 2021 | 28.94 | 29.46 | 28.59 | 29.45 | 210,577 | +0.33(+1.13%) |
Oct 15, 2021 | 30.11 | 30.13 | 29.10 | 29.12 | 472,405 | -0.48(-1.62%) |
Oct 14, 2021 | 29.80 | 30.00 | 29.44 | 29.60 | 428,188 | +0.12(+0.41%) |
Oct 13, 2021 | 29.22 | 29.54 | 28.77 | 29.48 | 260,545 | +0.30(+1.03%) |
Oct 12, 2021 | 29.58 | 29.71 | 29.17 | 29.18 | 213,815 | -0.40(-1.35%) |
Oct 11, 2021 | 29.78 | 29.87 | 29.46 | 29.58 | 192,486 | -0.06(-0.20%) |
Oct 08, 2021 | 30.35 | 30.35 | 29.54 | 29.64 | 230,024 | -0.65(-2.15%) |
Oct 07, 2021 | 30.17 | 30.67 | 30.11 | 30.29 | 244,952 | +0.47(+1.58%) |
Oct 06, 2021 | 29.50 | 29.88 | 29.40 | 29.82 | 242,123 | -0.16(-0.53%) |
Oct 05, 2021 | 29.26 | 30.17 | 29.24 | 29.98 | 420,028 | +0.88(+3.02%) |
Oct 04, 2021 | 29.65 | 29.65 | 28.83 | 29.10 | 434,892 | -0.48(-1.62%) |
Oct 01, 2021 | 29.27 | 29.72 | 28.72 | 29.58 | 369,484 | +0.53(+1.82%) |
Sep 30, 2021 | 29.90 | 30.04 | 28.90 | 29.05 | 488,886 | -0.96(-3.20%) |
Sep 29, 2021 | 29.83 | 30.11 | 29.44 | 30.01 | 434,900 | +0.38(+1.28%) |
Sep 28, 2021 | 29.99 | 29.99 | 29.18 | 29.63 | 498,375 | -0.36(-1.20%) |
Sep 27, 2021 | 29.10 | 30.15 | 29.10 | 29.99 | 789,825 | +0.80(+2.74%) |
Sep 24, 2021 | 29.02 | 29.41 | 28.70 | 29.19 | 448,544 | +0.00(+0.00%) |
Sep 23, 2021 | 29.03 | 29.36 | 28.99 | 29.19 | 533,588 | +0.23(+0.79%) |
Sep 22, 2021 | 28.77 | 29.19 | 28.71 | 28.96 | 436,807 | +0.22(+0.77%) |
Sep 21, 2021 | 29.21 | 29.35 | 28.59 | 28.74 | 462,113 | -0.31(-1.07%) |
Sep 20, 2021 | 29.14 | 29.63 | 28.45 | 29.05 | 829,751 | -0.93(-3.10%) |
Sep 17, 2021 | 30.43 | 30.92 | 29.95 | 29.98 | 2,377,018 | -0.24(-0.79%) |
Sep 16, 2021 | 30.37 | 30.43 | 29.80 | 30.22 | 388,541 | -0.05(-0.17%) |
Sep 15, 2021 | 29.65 | 30.28 | 29.52 | 30.27 | 541,733 | +0.62(+2.09%) |
Sep 14, 2021 | 30.78 | 30.78 | 29.35 | 29.65 | 489,297 | -1.03(-3.36%) |
Sep 13, 2021 | 30.52 | 30.75 | 30.18 | 30.68 | 429,739 | +0.40(+1.32%) |
Sep 10, 2021 | 30.13 | 30.62 | 29.93 | 30.28 | 401,490 | +0.46(+1.54%) |
Sep 09, 2021 | 30.27 | 30.63 | 29.81 | 29.82 | 445,513 | -0.40(-1.32%) |
Sep 08, 2021 | 30.72 | 30.83 | 30.03 | 30.22 | 304,275 | -0.67(-2.17%) |
Sep 07, 2021 | 30.55 | 31.67 | 30.55 | 30.89 | 608,342 | +0.23(+0.75%) |
Sep 03, 2021 | 30.91 | 30.91 | 30.45 | 30.66 | 260,898 | -0.39(-1.26%) |
Sep 02, 2021 | 31.10 | 31.44 | 30.91 | 31.05 | 443,732 | +0.00(+0.00%) |
Sep 01, 2021 | 31.05 | 31.08 | 30.52 | 31.05 | 619,017 | +0.10(+0.32%) |
Aug 31, 2021 | 30.80 | 30.98 | 30.53 | 30.95 | 356,238 | +0.12(+0.39%) |
Aug 30, 2021 | 30.82 | 31.00 | 30.51 | 30.83 | 402,818 | +0.14(+0.46%) |
Aug 27, 2021 | 30.01 | 30.87 | 29.91 | 30.69 | 473,228 | +0.66(+2.20%) |
Aug 26, 2021 | 29.46 | 30.46 | 29.46 | 30.03 | 352,091 | +0.01(+0.03%) |
Aug 25, 2021 | 29.92 | 30.52 | 29.76 | 30.02 | 270,827 | +0.22(+0.74%) |
Aug 24, 2021 | 29.88 | 30.02 | 29.58 | 29.80 | 269,455 | -0.05(-0.17%) |
Aug 23, 2021 | 29.57 | 30.01 | 29.47 | 29.85 | 348,815 | +0.53(+1.81%) |
Aug 20, 2021 | 29.03 | 29.51 | 28.91 | 29.32 | 329,493 | +0.36(+1.24%) |
Aug 19, 2021 | 27.94 | 28.99 | 27.87 | 28.96 | 403,450 | +0.75(+2.66%) |
Aug 18, 2021 | 28.14 | 28.80 | 28.14 | 28.21 | 342,154 | -0.11(-0.39%) |
Aug 17, 2021 | 28.98 | 29.00 | 28.21 | 28.32 | 432,898 | -0.99(-3.38%) |
Aug 16, 2021 | 29.75 | 30.10 | 29.30 | 29.31 | 295,779 | -0.61(-2.04%) |
Aug 13, 2021 | 29.73 | 30.16 | 29.49 | 29.92 | 276,241 | +0.20(+0.67%) |
Aug 12, 2021 | 30.20 | 30.20 | 29.53 | 29.72 | 275,108 | -0.34(-1.13%) |
Aug 11, 2021 | 30.66 | 30.73 | 30.00 | 30.06 | 318,676 | -0.49(-1.60%) |
Aug 10, 2021 | 29.67 | 30.56 | 29.67 | 30.55 | 453,053 | +0.80(+2.69%) |
Aug 09, 2021 | 29.80 | 29.91 | 29.46 | 29.75 | 270,939 | -0.27(-0.90%) |
Aug 06, 2021 | 30.04 | 30.54 | 29.91 | 30.02 | 496,602 | +0.19(+0.64%) |
Aug 05, 2021 | 30.75 | 31.23 | 29.61 | 29.83 | 1,240,417 | +1.78(+6.35%) |
Aug 04, 2021 | 28.42 | 28.87 | 27.90 | 28.05 | 718,404 | -0.56(-1.96%) |
Aug 03, 2021 | 27.93 | 28.64 | 27.54 | 28.61 | 580,210 | +0.79(+2.84%) |