Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.61 | 32.72 | 31.79 | 32.11 | 596,295 | -0.61(-1.87%) |
Oct 28, 2021 | 32.66 | 33.17 | 32.61 | 32.72 | 461,435 | +0.05(+0.17%) |
Oct 27, 2021 | 32.18 | 32.78 | 32.13 | 32.66 | 343,566 | +0.46(+1.42%) |
Oct 26, 2021 | 31.85 | 32.21 | 479,632 | +0.49(+1.55%) | ||
Oct 25, 2021 | 31.57 | 31.81 | 31.47 | 31.71 | 401,174 | +0.16(+0.52%) |
Oct 22, 2021 | 31.59 | 31.80 | 31.48 | 31.55 | 691,774 | +0.04(+0.12%) |
Oct 21, 2021 | 31.76 | 31.89 | 31.50 | 31.51 | 366,252 | -0.25(-0.79%) |
Oct 20, 2021 | 31.33 | 31.81 | 31.33 | 31.76 | 433,161 | +0.46(+1.48%) |
Oct 19, 2021 | 31.36 | 31.50 | 31.21 | 31.30 | 412,630 | +0.01(+0.03%) |
Oct 18, 2021 | 31.37 | 31.37 | 31.11 | 31.29 | 547,068 | -0.07(-0.23%) |
Oct 15, 2021 | 31.36 | 31.50 | 31.26 | 31.36 | 417,674 | +0.22(+0.70%) |
Oct 14, 2021 | 30.95 | 31.35 | 30.86 | 31.14 | 690,449 | +0.43(+1.39%) |
Oct 13, 2021 | 30.55 | 30.88 | 30.47 | 30.72 | 544,886 | +0.13(+0.43%) |
Oct 12, 2021 | 30.62 | 30.83 | 30.56 | 30.58 | 529,187 | +0.09(+0.29%) |
Oct 11, 2021 | 30.72 | 30.80 | 30.45 | 30.50 | 288,406 | -0.21(-0.69%) |
Oct 08, 2021 | 30.97 | 31.03 | 30.68 | 30.71 | 419,885 | -0.16(-0.51%) |
Oct 07, 2021 | 30.87 | 31.05 | 30.79 | 30.87 | 401,659 | +0.19(+0.60%) |
Oct 06, 2021 | 30.36 | 30.71 | 30.21 | 30.68 | 621,482 | -0.09(-0.30%) |
Oct 05, 2021 | 30.85 | 31.10 | 30.78 | 30.78 | 438,910 | -0.11(-0.35%) |
Oct 04, 2021 | 30.92 | 31.04 | 30.54 | 30.88 | 404,448 | -0.07(-0.21%) |
Oct 01, 2021 | 30.71 | 31.27 | 30.57 | 30.95 | 866,034 | +0.33(+1.07%) |
Sep 30, 2021 | 30.57 | 30.87 | 30.44 | 30.62 | 694,460 | +0.21(+0.68%) |
Sep 29, 2021 | 30.38 | 30.50 | 30.16 | 30.42 | 430,900 | +0.07(+0.23%) |
Sep 28, 2021 | 30.52 | 30.52 | 29.93 | 30.34 | 625,314 | -0.35(-1.14%) |
Sep 27, 2021 | 30.57 | 30.74 | 30.40 | 30.69 | 614,468 | +0.20(+0.64%) |
Sep 24, 2021 | 30.64 | 30.64 | 30.14 | 30.50 | 515,624 | -0.04(-0.13%) |
Sep 23, 2021 | 30.67 | 30.99 | 30.54 | 30.54 | 501,015 | +0.04(+0.14%) |
Sep 22, 2021 | 29.87 | 30.68 | 29.73 | 30.49 | 949,709 | +0.76(+2.55%) |
Sep 21, 2021 | 29.98 | 30.04 | 29.65 | 29.73 | 555,077 | +0.09(+0.31%) |
Sep 20, 2021 | 29.63 | 29.95 | 29.32 | 29.64 | 589,584 | -0.50(-1.67%) |
Sep 17, 2021 | 30.25 | 30.44 | 29.77 | 30.14 | 540,415 | -0.34(-1.11%) |
Sep 16, 2021 | 30.85 | 30.85 | 30.38 | 30.48 | 366,157 | -0.47(-1.52%) |
Sep 15, 2021 | 31.04 | 31.14 | 30.84 | 30.95 | 397,057 | -0.19(-0.60%) |
Sep 14, 2021 | 31.34 | 31.42 | 31.11 | 31.14 | 352,178 | -0.20(-0.64%) |
Sep 13, 2021 | 31.81 | 31.97 | 31.25 | 31.34 | 358,783 | -0.30(-0.95%) |
Sep 10, 2021 | 31.63 | 31.88 | 31.60 | 31.64 | 456,799 | +0.09(+0.28%) |
Sep 09, 2021 | 31.44 | 31.78 | 31.22 | 31.55 | 354,968 | +0.21(+0.68%) |
Sep 08, 2021 | 31.27 | 31.58 | 31.08 | 31.34 | 289,139 | +0.18(+0.58%) |
Sep 07, 2021 | 31.30 | 31.46 | 31.14 | 31.16 | 328,612 | -0.15(-0.47%) |
Sep 03, 2021 | 30.97 | 31.43 | 30.97 | 31.30 | 221,909 | +0.21(+0.67%) |
Sep 02, 2021 | 30.87 | 31.19 | 30.82 | 31.10 | 205,061 | +0.27(+0.89%) |
Sep 01, 2021 | 31.03 | 31.24 | 30.82 | 30.82 | 264,106 | +0.01(+0.02%) |
Aug 31, 2021 | 30.60 | 30.84 | 30.55 | 30.82 | 324,055 | +0.15(+0.50%) |
Aug 30, 2021 | 30.83 | 30.86 | 30.58 | 30.67 | 225,532 | +0.08(+0.27%) |
Aug 27, 2021 | 30.26 | 30.60 | 30.26 | 30.58 | 460,711 | +0.27(+0.89%) |
Aug 26, 2021 | 30.50 | 30.50 | 30.25 | 30.31 | 393,204 | -0.31(-1.01%) |
Aug 25, 2021 | 30.51 | 30.71 | 30.32 | 30.62 | 279,186 | +0.14(+0.44%) |
Aug 24, 2021 | 30.18 | 30.67 | 30.18 | 30.49 | 212,417 | +0.23(+0.75%) |
Aug 23, 2021 | 30.27 | 30.39 | 30.02 | 30.26 | 324,107 | +0.16(+0.54%) |
Aug 20, 2021 | 30.10 | 30.32 | 30.05 | 30.10 | 282,069 | -0.11(-0.36%) |
Aug 19, 2021 | 30.48 | 30.48 | 30.03 | 30.21 | 251,969 | -0.42(-1.36%) |
Aug 18, 2021 | 30.56 | 30.78 | 30.52 | 30.62 | 245,806 | +0.01(+0.04%) |
Aug 17, 2021 | 30.63 | 30.80 | 30.45 | 30.61 | 307,141 | -0.20(-0.65%) |
Aug 16, 2021 | 30.62 | 30.82 | 30.41 | 30.81 | 247,311 | +0.22(+0.72%) |
Aug 13, 2021 | 30.23 | 30.61 | 30.03 | 30.59 | 290,191 | +0.38(+1.25%) |
Aug 12, 2021 | 30.07 | 30.21 | 29.78 | 30.21 | 176,216 | +0.06(+0.22%) |
Aug 11, 2021 | 29.92 | 30.22 | 29.67 | 30.15 | 620,789 | +0.45(+1.51%) |
Aug 10, 2021 | 29.71 | 29.97 | 29.45 | 29.70 | 325,433 | -0.02(-0.05%) |
Aug 09, 2021 | 30.01 | 30.07 | 29.53 | 29.71 | 218,142 | -0.24(-0.79%) |
Aug 06, 2021 | 29.83 | 30.16 | 29.56 | 29.95 | 409,869 | +0.24(+0.80%) |
Aug 05, 2021 | 29.29 | 29.85 | 29.29 | 29.71 | 437,374 | +0.39(+1.35%) |
Aug 04, 2021 | 29.13 | 29.54 | 29.12 | 29.32 | 275,553 | +0.08(+0.28%) |
Aug 03, 2021 | 29.24 | 29.38 | 29.12 | 29.24 | 246,444 | -0.01(-0.02%) |