Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.25 | 30.25 | 30.05 | 30.05 | 35,187 | -0.27(-0.89%) |
Oct 28, 2021 | 30.19 | 30.34 | 30.17 | 30.32 | 35,420 | +0.17(+0.56%) |
Oct 27, 2021 | 30.38 | 30.36 | 30.14 | 30.15 | 41,138 | -0.21(-0.69%) |
Oct 26, 2021 | 30.42 | 30.36 | 30.36 | 37,407 | +0.00(+0.00%) | |
Oct 25, 2021 | 30.31 | 30.39 | 30.19 | 30.36 | 51,964 | -0.03(-0.10%) |
Oct 22, 2021 | 30.32 | 30.45 | 30.32 | 30.39 | 30,642 | +0.09(+0.30%) |
Oct 21, 2021 | 30.30 | 30.39 | 30.26 | 30.30 | 26,077 | -0.01(-0.03%) |
Oct 20, 2021 | 30.24 | 30.33 | 30.23 | 30.31 | 26,769 | +0.07(+0.23%) |
Oct 19, 2021 | 30.19 | 30.26 | 30.18 | 30.24 | 54,427 | +0.11(+0.37%) |
Oct 18, 2021 | 30.07 | 30.13 | 29.98 | 30.13 | 65,218 | +0.04(+0.13%) |
Oct 15, 2021 | 30.02 | 30.15 | 29.99 | 30.09 | 46,221 | +0.17(+0.57%) |
Oct 14, 2021 | 29.79 | 29.97 | 29.79 | 29.92 | 32,621 | +0.28(+0.94%) |
Oct 13, 2021 | 29.62 | 29.67 | 29.42 | 29.64 | 31,943 | +0.04(+0.14%) |
Oct 12, 2021 | 29.67 | 29.68 | 29.57 | 29.60 | 33,993 | -0.10(-0.34%) |
Oct 08, 2021 | 29.70 | 29.70 | 29.70 | 0 | +0.10(+0.34%) | |
Oct 07, 2021 | 29.54 | 29.65 | 29.54 | 29.60 | 21,467 | +0.19(+0.65%) |
Oct 06, 2021 | 29.31 | 29.41 | 29.19 | 29.41 | 21,183 | -0.02(-0.07%) |
Oct 05, 2021 | 29.28 | 29.48 | 29.25 | 29.43 | 30,472 | +0.21(+0.72%) |
Oct 04, 2021 | 29.18 | 29.31 | 29.09 | 29.22 | 29,557 | +0.02(+0.07%) |
Oct 01, 2021 | 29.18 | 29.29 | 28.95 | 29.20 | 33,010 | +0.09(+0.31%) |
Sep 30, 2021 | 29.29 | 29.29 | 29.04 | 29.11 | 28,536 | -0.17(-0.58%) |
Sep 29, 2021 | 29.43 | 29.50 | 29.28 | 29.28 | 31,224 | -0.08(-0.27%) |
Sep 28, 2021 | 29.69 | 29.69 | 29.34 | 29.36 | 48,693 | -0.35(-1.18%) |
Sep 27, 2021 | 29.59 | 29.74 | 29.59 | 29.71 | 58,806 | +0.19(+0.64%) |
Sep 24, 2021 | 29.48 | 29.56 | 29.48 | 29.52 | 26,421 | -0.09(-0.30%) |
Sep 23, 2021 | 29.52 | 29.70 | 29.52 | 29.61 | 29,469 | +0.16(+0.54%) |
Sep 22, 2021 | 29.49 | 29.56 | 29.45 | 29.45 | 35,463 | +0.12(+0.41%) |
Sep 21, 2021 | 29.45 | 29.53 | 29.29 | 29.33 | 39,222 | +0.05(+0.17%) |
Sep 20, 2021 | 29.48 | 29.48 | 28.98 | 29.28 | 94,240 | -0.50(-1.68%) |
Sep 17, 2021 | 29.96 | 29.96 | 29.76 | 29.78 | 74,113 | -0.34(-1.13%) |
Sep 16, 2021 | 30.13 | 30.20 | 30.03 | 30.12 | 28,016 | +0.04(+0.13%) |
Sep 15, 2021 | 29.98 | 30.12 | 29.90 | 30.08 | 35,587 | +0.10(+0.33%) |
Sep 14, 2021 | 30.09 | 30.13 | 29.95 | 29.98 | 20,138 | -0.09(-0.30%) |
Sep 13, 2021 | 30.05 | 30.14 | 30.00 | 30.07 | 23,656 | +0.14(+0.47%) |
Sep 10, 2021 | 30.07 | 30.07 | 29.90 | 29.93 | 36,819 | -0.05(-0.17%) |
Sep 09, 2021 | 29.98 | 30.08 | 29.92 | 29.98 | 31,770 | -0.01(-0.03%) |
Sep 08, 2021 | 29.99 | 30.11 | 29.95 | 29.99 | 31,640 | +0.01(+0.03%) |
Sep 07, 2021 | 30.00 | 30.07 | 29.96 | 29.98 | 32,711 | +0.00(+0.00%) |
Sep 03, 2021 | 29.98 | 29.98 | 29.98 | 0 | +0.01(+0.03%) | |
Sep 02, 2021 | 30.04 | 30.04 | 29.96 | 29.97 | 79,802 | -0.06(-0.20%) |
Sep 01, 2021 | 30.04 | 30.10 | 29.94 | 30.03 | 24,043 | +0.02(+0.07%) |
Aug 31, 2021 | 30.11 | 30.23 | 30.01 | 30.01 | 67,542 | -0.12(-0.40%) |
Aug 30, 2021 | 30.15 | 30.18 | 30.04 | 30.13 | 30,528 | +0.01(+0.03%) |
Aug 27, 2021 | 30.14 | 30.22 | 30.10 | 30.12 | 21,878 | +0.03(+0.10%) |
Aug 26, 2021 | 30.34 | 30.34 | 30.09 | 30.09 | 50,200 | -0.18(-0.59%) |
Aug 25, 2021 | 30.26 | 30.38 | 30.23 | 30.27 | 42,741 | -0.04(-0.13%) |
Aug 24, 2021 | 30.27 | 30.36 | 30.20 | 30.31 | 35,406 | +0.07(+0.23%) |
Aug 23, 2021 | 30.22 | 30.26 | 30.13 | 30.24 | 47,735 | +0.08(+0.27%) |
Aug 20, 2021 | 30.03 | 30.16 | 30.00 | 30.16 | 38,130 | +0.13(+0.43%) |
Aug 19, 2021 | 30.20 | 30.20 | 29.90 | 30.03 | 47,204 | -0.36(-1.18%) |
Aug 18, 2021 | 30.41 | 30.46 | 30.35 | 30.39 | 26,564 | -0.05(-0.16%) |
Aug 17, 2021 | 30.56 | 30.56 | 30.34 | 30.44 | 29,016 | -0.21(-0.69%) |
Aug 16, 2021 | 30.59 | 30.65 | 30.49 | 30.65 | 21,685 | +0.00(+0.00%) |
Aug 13, 2021 | 30.73 | 30.75 | 30.64 | 30.65 | 20,990 | -0.05(-0.16%) |
Aug 12, 2021 | 30.75 | 30.75 | 30.56 | 30.70 | 23,287 | +0.05(+0.16%) |
Aug 11, 2021 | 30.47 | 30.66 | 30.47 | 30.65 | 46,327 | +0.20(+0.66%) |
Aug 10, 2021 | 30.26 | 30.45 | 30.26 | 30.45 | 28,053 | +0.20(+0.66%) |
Aug 09, 2021 | 30.21 | 30.27 | 30.15 | 30.25 | 25,005 | +0.02(+0.07%) |
Aug 06, 2021 | 30.14 | 30.32 | 30.14 | 30.23 | 38,737 | +0.19(+0.63%) |
Aug 05, 2021 | 29.96 | 30.07 | 29.96 | 30.04 | 42,253 | +0.15(+0.50%) |
Aug 04, 2021 | 29.88 | 30.03 | 29.88 | 29.89 | 31,184 | -0.03(-0.10%) |