Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.55 | 31.55 | 31.45 | 31.45 | 1,601 | +0.02(+0.06%) |
Oct 27, 2021 | 31.43 | 31.43 | 31.43 | 93 | -0.26(-0.82%) | |
Oct 26, 2021 | 31.72 | 31.77 | 31.69 | 31.69 | 2,674 | -0.02(-0.06%) |
Oct 25, 2021 | 31.61 | 31.71 | 31.61 | 31.71 | 1,468 | +0.27(+0.86%) |
Oct 22, 2021 | 31.44 | 31.44 | 31.44 | 31.44 | 148 | +0.09(+0.29%) |
Oct 21, 2021 | 31.34 | 31.35 | 31.34 | 31.35 | 753 | -0.10(-0.32%) |
Oct 20, 2021 | 31.46 | 31.46 | 31.45 | 31.45 | 201 | +0.21(+0.67%) |
Oct 19, 2021 | 31.28 | 31.28 | 31.24 | 31.24 | 1,505 | +0.09(+0.29%) |
Oct 18, 2021 | 31.18 | 31.20 | 31.15 | 31.15 | 3,490 | -0.07(-0.22%) |
Oct 15, 2021 | 31.06 | 31.24 | 31.06 | 31.22 | 3,759 | +0.29(+0.94%) |
Oct 14, 2021 | 30.96 | 30.96 | 30.93 | 30.93 | 1,434 | +0.35(+1.14%) |
Oct 13, 2021 | 30.46 | 30.58 | 30.46 | 30.58 | 5,530 | +0.05(+0.16%) |
Oct 08, 2021 | 30.53 | 30.53 | 30.53 | 80 | +0.20(+0.66%) | |
Oct 07, 2021 | 30.21 | 30.33 | 30.21 | 30.33 | 2,087 | +0.36(+1.20%) |
Oct 06, 2021 | 29.82 | 29.97 | 29.78 | 29.97 | 572 | -0.18(-0.60%) |
Oct 05, 2021 | 29.96 | 30.15 | 29.96 | 30.15 | 699 | +0.34(+1.14%) |
Oct 04, 2021 | 29.71 | 29.99 | 29.71 | 29.81 | 755 | +0.05(+0.17%) |
Oct 01, 2021 | 29.76 | 29.76 | 29.76 | 29.76 | 328 | +0.22(+0.74%) |
Sep 30, 2021 | 29.57 | 29.57 | 29.54 | 29.54 | 236 | -0.19(-0.64%) |
Sep 29, 2021 | 29.69 | 29.80 | 29.69 | 29.73 | 2,720 | +0.10(+0.34%) |
Sep 28, 2021 | 29.63 | 29.63 | 29.63 | 29.63 | 288 | -0.04(-0.13%) |
Sep 27, 2021 | 29.67 | 29.67 | 29.67 | 29.67 | 272 | +0.13(+0.44%) |
Sep 24, 2021 | 29.44 | 29.54 | 29.44 | 29.54 | 534 | -0.10(-0.34%) |
Sep 23, 2021 | 29.59 | 29.64 | 29.59 | 29.64 | 1,270 | +0.26(+0.88%) |
Sep 22, 2021 | 29.45 | 29.47 | 29.38 | 29.38 | 20,493 | +0.19(+0.65%) |
Sep 21, 2021 | 29.19 | 29.19 | 29.19 | 29.19 | 236 | +0.19(+0.66%) |
Sep 20, 2021 | 29.00 | 29.09 | 28.75 | 29.00 | 5,111 | -0.60(-2.03%) |
Sep 17, 2021 | 29.64 | 29.64 | 29.60 | 29.60 | 807 | -0.30(-1.00%) |
Sep 16, 2021 | 29.83 | 29.90 | 29.74 | 29.90 | 2,911 | -0.08(-0.27%) |
Sep 15, 2021 | 29.72 | 29.98 | 29.72 | 29.98 | 1,218 | +0.23(+0.77%) |
Sep 14, 2021 | 29.88 | 29.88 | 29.75 | 29.75 | 1,557 | -0.02(-0.07%) |
Sep 13, 2021 | 29.86 | 29.87 | 29.77 | 29.77 | 1,982 | +0.00(+0.00%) |
Sep 10, 2021 | 29.78 | 29.78 | 29.76 | 29.77 | 550 | -0.01(-0.03%) |
Sep 09, 2021 | 29.87 | 29.89 | 29.78 | 29.78 | 985 | -0.10(-0.33%) |
Sep 08, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 294 | +0.02(+0.07%) |
Sep 07, 2021 | 29.85 | 29.91 | 29.85 | 29.86 | 1,013 | +0.07(+0.23%) |
Sep 03, 2021 | 29.79 | 29.79 | 29.79 | 0 | -0.03(-0.10%) | |
Sep 02, 2021 | 29.77 | 29.82 | 29.76 | 29.82 | 1,624 | +0.21(+0.71%) |
Sep 01, 2021 | 29.55 | 29.65 | 29.55 | 29.61 | 1,502 | -0.24(-0.80%) |
Aug 31, 2021 | 29.85 | 29.85 | 29.85 | 29.85 | 228 | +0.09(+0.30%) |
Aug 30, 2021 | 29.77 | 29.77 | 29.76 | 29.76 | 1,000 | -0.17(-0.57%) |
Aug 27, 2021 | 29.91 | 29.96 | 29.91 | 29.93 | 986 | +0.14(+0.47%) |
Aug 26, 2021 | 29.85 | 29.85 | 29.79 | 29.79 | 728 | -0.33(-1.10%) |
Aug 25, 2021 | 29.99 | 30.14 | 29.99 | 30.12 | 4,663 | +0.14(+0.47%) |
Aug 24, 2021 | 29.96 | 30.01 | 29.96 | 29.98 | 2,226 | +0.08(+0.27%) |
Aug 23, 2021 | 29.81 | 29.91 | 29.81 | 29.90 | 1,090 | +0.26(+0.88%) |
Aug 20, 2021 | 29.53 | 29.66 | 29.53 | 29.64 | 1,126 | +0.15(+0.51%) |
Aug 19, 2021 | 29.49 | 29.49 | 29.28 | 29.49 | 2,570 | -0.27(-0.91%) |
Aug 18, 2021 | 29.78 | 29.78 | 29.76 | 29.76 | 481 | +0.09(+0.30%) |
Aug 17, 2021 | 29.72 | 29.72 | 29.67 | 29.67 | 595 | -0.32(-1.07%) |
Aug 16, 2021 | 29.89 | 29.99 | 29.89 | 29.99 | 3,391 | -0.10(-0.33%) |
Aug 13, 2021 | 30.16 | 30.17 | 30.09 | 30.09 | 2,619 | -0.01(-0.03%) |
Aug 12, 2021 | 30.04 | 30.13 | 30.04 | 30.10 | 3,128 | +0.12(+0.40%) |
Aug 10, 2021 | 29.98 | 29.98 | 29.98 | 29.98 | 364 | +0.26(+0.87%) |
Aug 09, 2021 | 29.62 | 29.74 | 29.62 | 29.72 | 22,963 | -0.04(-0.13%) |
Aug 06, 2021 | 29.59 | 29.76 | 29.59 | 29.76 | 3,697 | +0.34(+1.16%) |
Aug 05, 2021 | 29.36 | 29.43 | 29.36 | 29.42 | 2,522 | +0.11(+0.38%) |
Aug 04, 2021 | 29.51 | 29.51 | 29.31 | 29.31 | 751 | -0.20(-0.68%) |