Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.16 | 32.16 | 31.99 | 31.99 | 1,402 | -0.28(-0.87%) |
Oct 28, 2021 | 32.01 | 32.28 | 32.01 | 32.27 | 5,766 | +0.27(+0.84%) |
Oct 27, 2021 | 32.33 | 32.35 | 32.00 | 32.00 | 7,105 | -0.39(-1.20%) |
Oct 26, 2021 | 32.47 | 32.39 | 2,209 | -0.20(-0.61%) | ||
Oct 25, 2021 | 32.47 | 32.66 | 32.47 | 32.59 | 4,836 | +0.26(+0.80%) |
Oct 22, 2021 | 32.41 | 32.50 | 32.23 | 32.33 | 6,581 | +0.01(+0.03%) |
Oct 21, 2021 | 32.25 | 32.34 | 32.25 | 32.32 | 2,707 | +0.02(+0.06%) |
Oct 20, 2021 | 32.26 | 32.30 | 32.25 | 32.30 | 1,625 | +0.17(+0.53%) |
Oct 19, 2021 | 32.05 | 32.15 | 32.05 | 32.13 | 3,537 | +0.22(+0.69%) |
Oct 18, 2021 | 31.89 | 31.91 | 31.89 | 31.91 | 2,435 | -0.06(-0.19%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.95 | 31.97 | 1,616 | -0.03(-0.09%) |
Oct 14, 2021 | 32.00 | 32.07 | 32.00 | 32.00 | 1,778 | +0.35(+1.11%) |
Oct 13, 2021 | 31.36 | 31.67 | 31.36 | 31.65 | 6,766 | +0.36(+1.15%) |
Oct 12, 2021 | 31.14 | 31.29 | 31.14 | 31.29 | 8,839 | +0.14(+0.45%) |
Oct 08, 2021 | 31.15 | 31.15 | 31.15 | 0 | -0.10(-0.32%) | |
Oct 07, 2021 | 31.00 | 31.31 | 31.00 | 31.25 | 2,732 | +0.46(+1.49%) |
Oct 06, 2021 | 30.64 | 30.79 | 30.47 | 30.79 | 5,561 | -0.09(-0.29%) |
Oct 05, 2021 | 30.72 | 30.88 | 30.69 | 30.88 | 1,677 | +0.28(+0.92%) |
Oct 04, 2021 | 30.86 | 30.86 | 30.55 | 30.60 | 3,468 | -0.33(-1.07%) |
Oct 01, 2021 | 30.86 | 30.95 | 30.70 | 30.93 | 2,017 | +0.01(+0.03%) |
Sep 30, 2021 | 30.78 | 30.93 | 30.76 | 30.92 | 1,410 | +0.05(+0.16%) |
Sep 29, 2021 | 31.01 | 31.02 | 30.87 | 30.87 | 7,409 | -0.14(-0.45%) |
Sep 28, 2021 | 31.32 | 31.32 | 31.01 | 31.01 | 4,000 | -0.54(-1.71%) |
Sep 27, 2021 | 31.49 | 31.57 | 31.49 | 31.55 | 2,366 | +0.10(+0.32%) |
Sep 24, 2021 | 31.46 | 31.49 | 31.45 | 31.45 | 1,382 | -0.24(-0.76%) |
Sep 23, 2021 | 31.75 | 31.80 | 31.69 | 31.69 | 3,470 | -0.02(-0.06%) |
Sep 22, 2021 | 31.68 | 31.80 | 31.68 | 31.71 | 1,913 | +0.30(+0.96%) |
Sep 21, 2021 | 31.48 | 31.56 | 31.35 | 31.41 | 5,048 | +0.09(+0.29%) |
Sep 20, 2021 | 31.46 | 31.48 | 31.04 | 31.32 | 2,049 | -0.59(-1.85%) |
Sep 17, 2021 | 31.97 | 31.97 | 31.83 | 31.91 | 6,136 | -0.11(-0.34%) |
Sep 16, 2021 | 31.98 | 32.06 | 31.98 | 32.02 | 1,632 | -0.12(-0.37%) |
Sep 15, 2021 | 32.12 | 32.15 | 32.09 | 32.14 | 3,255 | +0.22(+0.69%) |
Sep 14, 2021 | 32.04 | 32.07 | 31.92 | 31.92 | 4,734 | -0.09(-0.28%) |
Sep 13, 2021 | 32.05 | 32.05 | 31.99 | 32.01 | 2,880 | +0.02(+0.06%) |
Sep 10, 2021 | 32.08 | 32.12 | 31.98 | 31.99 | 5,927 | -0.01(-0.03%) |
Sep 09, 2021 | 32.04 | 32.05 | 31.91 | 32.00 | 3,315 | -0.03(-0.09%) |
Sep 08, 2021 | 31.98 | 32.03 | 31.96 | 32.03 | 1,750 | -0.12(-0.37%) |
Sep 07, 2021 | 32.24 | 32.24 | 32.15 | 32.15 | 2,877 | -0.12(-0.37%) |
Sep 03, 2021 | 32.27 | 32.27 | 32.27 | 0 | +0.12(+0.37%) | |
Sep 02, 2021 | 32.17 | 32.17 | 32.10 | 32.15 | 3,020 | +0.12(+0.37%) |
Sep 01, 2021 | 31.96 | 32.05 | 31.96 | 32.03 | 3,549 | +0.14(+0.44%) |
Aug 31, 2021 | 31.76 | 31.96 | 31.76 | 31.89 | 1,270 | +0.11(+0.35%) |
Aug 30, 2021 | 31.86 | 31.86 | 31.73 | 31.78 | 2,054 | -0.03(-0.09%) |
Aug 27, 2021 | 31.49 | 31.81 | 31.49 | 31.81 | 2,310 | +0.28(+0.89%) |
Aug 26, 2021 | 31.41 | 31.53 | 31.41 | 31.53 | 2,233 | +0.09(+0.29%) |
Aug 25, 2021 | 31.39 | 31.47 | 31.39 | 31.44 | 1,660 | +0.03(+0.10%) |
Aug 24, 2021 | 31.26 | 31.42 | 31.26 | 31.41 | 4,733 | +0.21(+0.67%) |
Aug 23, 2021 | 30.99 | 31.20 | 30.99 | 31.20 | 3,260 | +0.43(+1.40%) |
Aug 20, 2021 | 30.60 | 30.79 | 30.60 | 30.77 | 2,010 | +0.35(+1.15%) |
Aug 19, 2021 | 30.52 | 30.52 | 30.42 | 30.42 | 2,443 | -0.37(-1.20%) |
Aug 18, 2021 | 30.79 | 30.89 | 30.77 | 30.79 | 1,955 | -0.03(-0.10%) |
Aug 17, 2021 | 30.99 | 30.99 | 30.67 | 30.82 | 2,800 | -0.28(-0.90%) |
Aug 16, 2021 | 31.13 | 31.13 | 31.04 | 31.10 | 2,657 | -0.09(-0.29%) |
Aug 13, 2021 | 31.29 | 31.29 | 31.19 | 31.19 | 1,029 | +0.03(+0.10%) |
Aug 12, 2021 | 31.10 | 31.20 | 31.09 | 31.16 | 2,116 | -0.09(-0.29%) |
Aug 11, 2021 | 31.11 | 31.27 | 31.09 | 31.25 | 3,980 | +0.28(+0.90%) |
Aug 10, 2021 | 30.96 | 30.99 | 30.94 | 30.97 | 2,880 | +0.05(+0.16%) |
Aug 09, 2021 | 30.97 | 30.97 | 30.87 | 30.92 | 4,993 | -0.15(-0.48%) |
Aug 06, 2021 | 31.07 | 31.12 | 31.06 | 31.07 | 3,100 | -0.06(-0.19%) |
Aug 05, 2021 | 31.09 | 31.15 | 31.09 | 31.13 | 1,111 | +0.14(+0.45%) |
Aug 04, 2021 | 31.18 | 31.18 | 30.99 | 30.99 | 2,495 | -0.09(-0.29%) |