Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.10 | 30.10 | 29.91 | 30.03 | 177,423 | -0.07(-0.23%) |
Oct 28, 2021 | 29.88 | 30.20 | 29.88 | 30.10 | 247,837 | +0.17(+0.57%) |
Oct 27, 2021 | 30.10 | 30.05 | 29.78 | 29.93 | 186,502 | -0.18(-0.60%) |
Oct 26, 2021 | 30.25 | 30.11 | 30.11 | 62,727 | -0.05(-0.17%) | |
Oct 25, 2021 | 30.20 | 30.27 | 30.06 | 30.16 | 76,814 | -0.09(-0.30%) |
Oct 22, 2021 | 30.31 | 30.40 | 30.25 | 30.25 | 78,968 | -0.05(-0.17%) |
Oct 21, 2021 | 30.23 | 30.35 | 30.21 | 30.30 | 75,947 | +0.04(+0.13%) |
Oct 20, 2021 | 30.30 | 30.42 | 30.24 | 30.26 | 46,969 | +0.09(+0.30%) |
Oct 19, 2021 | 30.16 | 30.32 | 30.12 | 30.17 | 149,846 | -0.07(-0.23%) |
Oct 18, 2021 | 30.30 | 30.30 | 30.09 | 30.24 | 122,815 | -0.09(-0.30%) |
Oct 15, 2021 | 30.43 | 30.43 | 30.32 | 30.33 | 132,848 | -0.10(-0.33%) |
Oct 14, 2021 | 30.47 | 30.50 | 30.37 | 30.43 | 439,611 | +0.12(+0.40%) |
Oct 13, 2021 | 29.94 | 30.35 | 29.94 | 30.31 | 369,077 | +0.37(+1.24%) |
Oct 12, 2021 | 29.62 | 30.00 | 29.56 | 29.94 | 497,875 | +0.32(+1.08%) |
Oct 08, 2021 | 29.62 | 29.62 | 29.62 | 0 | -0.23(-0.77%) | |
Oct 07, 2021 | 29.95 | 30.04 | 29.84 | 29.85 | 211,326 | +0.03(+0.10%) |
Oct 06, 2021 | 29.67 | 29.82 | 29.56 | 29.82 | 83,780 | +0.11(+0.37%) |
Oct 05, 2021 | 29.87 | 29.87 | 29.71 | 29.71 | 89,614 | -0.16(-0.54%) |
Oct 04, 2021 | 29.90 | 29.90 | 29.70 | 29.87 | 134,200 | -0.04(-0.13%) |
Oct 01, 2021 | 29.98 | 30.02 | 29.71 | 29.91 | 244,296 | -0.03(-0.10%) |
Sep 30, 2021 | 30.10 | 30.12 | 29.86 | 29.94 | 271,420 | -0.08(-0.27%) |
Sep 29, 2021 | 29.95 | 30.13 | 29.92 | 30.02 | 163,194 | +0.07(+0.23%) |
Sep 28, 2021 | 30.07 | 30.07 | 29.77 | 29.95 | 475,674 | -0.23(-0.76%) |
Sep 27, 2021 | 30.47 | 30.47 | 30.17 | 30.18 | 372,717 | -0.25(-0.82%) |
Sep 24, 2021 | 30.57 | 30.57 | 30.37 | 30.43 | 176,941 | -0.22(-0.72%) |
Sep 23, 2021 | 31.04 | 31.04 | 30.63 | 30.65 | 180,230 | -0.34(-1.10%) |
Sep 22, 2021 | 30.91 | 31.15 | 30.91 | 30.99 | 485,498 | +0.14(+0.45%) |
Sep 21, 2021 | 30.81 | 31.03 | 30.81 | 30.85 | 239,533 | +0.16(+0.52%) |
Sep 20, 2021 | 30.60 | 30.77 | 30.48 | 30.69 | 430,836 | -0.11(-0.36%) |
Sep 17, 2021 | 30.79 | 30.84 | 30.65 | 30.80 | 303,203 | -0.08(-0.26%) |
Sep 16, 2021 | 31.05 | 31.05 | 30.87 | 30.88 | 122,341 | -0.13(-0.42%) |
Sep 15, 2021 | 31.00 | 31.09 | 30.86 | 31.01 | 168,100 | -0.04(-0.13%) |
Sep 14, 2021 | 31.07 | 31.13 | 30.99 | 31.05 | 121,632 | +0.01(+0.03%) |
Sep 13, 2021 | 31.23 | 31.26 | 31.02 | 31.04 | 206,054 | -0.07(-0.23%) |
Sep 10, 2021 | 31.19 | 31.19 | 31.03 | 31.11 | 224,392 | -0.13(-0.42%) |
Sep 09, 2021 | 31.31 | 31.39 | 31.22 | 31.24 | 80,551 | -0.07(-0.22%) |
Sep 08, 2021 | 31.01 | 31.40 | 31.01 | 31.31 | 286,158 | +0.30(+0.97%) |
Sep 07, 2021 | 31.17 | 31.17 | 30.97 | 31.01 | 182,322 | -0.11(-0.35%) |
Sep 03, 2021 | 31.12 | 31.12 | 31.12 | 0 | -0.01(-0.03%) | |
Sep 02, 2021 | 31.14 | 31.21 | 31.14 | 31.13 | 139,662 | +0.08(+0.26%) |
Sep 01, 2021 | 30.99 | 31.16 | 30.99 | 31.05 | 346,209 | +0.12(+0.39%) |
Aug 31, 2021 | 30.97 | 31.03 | 30.85 | 30.93 | 172,384 | -0.03(-0.10%) |
Aug 30, 2021 | 30.94 | 31.00 | 30.87 | 30.96 | 70,291 | +0.07(+0.23%) |
Aug 27, 2021 | 30.88 | 30.93 | 30.82 | 30.89 | 89,958 | +0.01(+0.03%) |
Aug 26, 2021 | 30.82 | 30.90 | 30.75 | 30.88 | 239,520 | +0.04(+0.13%) |
Aug 25, 2021 | 30.83 | 30.92 | 30.79 | 30.84 | 124,212 | -0.11(-0.36%) |
Aug 24, 2021 | 30.98 | 30.99 | 30.80 | 30.95 | 91,000 | -0.08(-0.26%) |
Aug 23, 2021 | 31.10 | 31.10 | 30.84 | 31.03 | 172,087 | -0.07(-0.23%) |
Aug 20, 2021 | 30.82 | 31.21 | 30.82 | 31.10 | 228,349 | +0.26(+0.84%) |
Aug 19, 2021 | 30.72 | 30.92 | 30.65 | 30.84 | 130,021 | +0.13(+0.42%) |
Aug 18, 2021 | 30.82 | 30.82 | 30.63 | 30.71 | 206,931 | -0.14(-0.45%) |
Aug 17, 2021 | 30.78 | 30.86 | 30.69 | 30.85 | 150,493 | +0.07(+0.23%) |
Aug 16, 2021 | 30.72 | 30.89 | 30.70 | 30.78 | 194,397 | +0.12(+0.39%) |
Aug 13, 2021 | 30.60 | 30.69 | 30.54 | 30.66 | 182,933 | +0.13(+0.43%) |
Aug 12, 2021 | 30.68 | 30.68 | 30.42 | 30.53 | 118,840 | -0.13(-0.42%) |
Aug 11, 2021 | 30.65 | 30.75 | 30.59 | 30.66 | 113,196 | +0.06(+0.20%) |
Aug 10, 2021 | 30.79 | 30.79 | 30.59 | 30.60 | 230,610 | -0.19(-0.62%) |
Aug 09, 2021 | 30.80 | 30.83 | 30.71 | 30.79 | 94,475 | -0.01(-0.03%) |
Aug 06, 2021 | 30.90 | 30.97 | 30.76 | 30.80 | 196,815 | -0.02(-0.06%) |
Aug 05, 2021 | 30.70 | 30.88 | 30.70 | 30.82 | 259,955 | +0.16(+0.52%) |
Aug 04, 2021 | 30.72 | 30.74 | 30.62 | 30.66 | 170,762 | -0.05(-0.16%) |