Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.42 | 29.56 | 29.10 | 29.11 | 3,692,091 | -0.24(-0.82%) |
Oct 28, 2021 | 29.26 | 29.42 | 29.13 | 29.35 | 4,491,731 | +0.14(+0.49%) |
Oct 27, 2021 | 29.73 | 29.78 | 29.00 | 29.21 | 3,371,417 | -0.37(-1.24%) |
Oct 26, 2021 | 29.45 | 29.73 | 29.58 | 2,724,900 | +0.13(+0.43%) | |
Oct 25, 2021 | 29.78 | 29.86 | 29.43 | 29.45 | 2,653,600 | -0.40(-1.35%) |
Oct 22, 2021 | 29.81 | 30.02 | 29.78 | 29.86 | 1,461,668 | +0.00(+0.00%) |
Oct 21, 2021 | 30.17 | 30.23 | 29.71 | 29.86 | 1,760,322 | -0.32(-1.07%) |
Oct 20, 2021 | 29.78 | 30.25 | 29.72 | 30.18 | 2,315,320 | +0.43(+1.44%) |
Oct 19, 2021 | 29.69 | 29.76 | 29.45 | 29.75 | 2,199,068 | +0.06(+0.21%) |
Oct 18, 2021 | 29.67 | 29.95 | 29.53 | 29.69 | 3,151,560 | -0.09(-0.30%) |
Oct 15, 2021 | 30.35 | 30.40 | 29.68 | 29.78 | 3,248,799 | -0.49(-1.63%) |
Oct 14, 2021 | 29.73 | 30.29 | 29.63 | 30.27 | 4,142,639 | +0.57(+1.93%) |
Oct 13, 2021 | 29.90 | 30.05 | 29.61 | 29.69 | 4,080,588 | -0.22(-0.75%) |
Oct 12, 2021 | 29.97 | 30.27 | 29.81 | 29.92 | 3,449,680 | -0.13(-0.42%) |
Oct 11, 2021 | 30.24 | 30.59 | 29.90 | 30.04 | 4,212,970 | -0.15(-0.50%) |
Oct 08, 2021 | 30.17 | 30.89 | 30.02 | 30.20 | 5,254,202 | -0.45(-1.46%) |
Oct 07, 2021 | 30.94 | 31.16 | 30.54 | 30.64 | 4,947,434 | -0.23(-0.75%) |
Oct 06, 2021 | 30.66 | 30.89 | 30.31 | 30.88 | 3,260,832 | +0.19(+0.61%) |
Oct 05, 2021 | 30.40 | 30.96 | 30.39 | 30.69 | 5,697,458 | +0.22(+0.73%) |
Oct 04, 2021 | 30.23 | 30.61 | 30.22 | 30.46 | 3,610,033 | +0.29(+0.95%) |
Oct 01, 2021 | 30.51 | 30.54 | 30.05 | 30.18 | 2,969,558 | -0.15(-0.50%) |
Sep 30, 2021 | 30.90 | 31.02 | 30.32 | 30.33 | 4,386,360 | -0.71(-2.28%) |
Sep 29, 2021 | 30.36 | 31.36 | 30.27 | 31.04 | 7,489,614 | +0.91(+3.03%) |
Sep 28, 2021 | 30.29 | 30.54 | 29.95 | 30.12 | 3,395,938 | -0.13(-0.44%) |
Sep 27, 2021 | 30.00 | 30.40 | 29.87 | 30.26 | 2,512,306 | +0.39(+1.32%) |
Sep 24, 2021 | 29.77 | 29.95 | 29.77 | 29.86 | 1,831,171 | +0.14(+0.48%) |
Sep 23, 2021 | 29.82 | 29.99 | 29.70 | 29.72 | 3,068,628 | -0.10(-0.33%) |
Sep 22, 2021 | 29.82 | 30.06 | 29.54 | 29.82 | 3,111,933 | +0.30(+1.00%) |
Sep 21, 2021 | 29.74 | 29.97 | 29.48 | 29.52 | 2,071,342 | -0.23(-0.78%) |
Sep 20, 2021 | 29.86 | 30.06 | 29.51 | 29.76 | 2,869,561 | -0.21(-0.72%) |
Sep 17, 2021 | 29.87 | 30.17 | 29.69 | 29.97 | 4,890,277 | +0.04(+0.12%) |
Sep 16, 2021 | 30.04 | 30.18 | 29.69 | 29.94 | 2,496,514 | -0.01(-0.03%) |
Sep 15, 2021 | 29.65 | 30.03 | 29.61 | 29.95 | 2,734,456 | +0.22(+0.75%) |
Sep 14, 2021 | 29.99 | 30.04 | 29.61 | 29.72 | 3,055,277 | -0.18(-0.60%) |
Sep 13, 2021 | 29.69 | 30.07 | 29.64 | 29.90 | 4,255,671 | +0.27(+0.91%) |
Sep 10, 2021 | 29.76 | 29.80 | 29.32 | 29.63 | 3,408,826 | -0.12(-0.39%) |
Sep 09, 2021 | 30.03 | 30.07 | 29.74 | 29.75 | 3,593,107 | -0.31(-1.04%) |
Sep 08, 2021 | 29.74 | 30.33 | 29.74 | 30.06 | 3,979,739 | +0.35(+1.18%) |
Sep 07, 2021 | 29.89 | 29.93 | 29.43 | 29.71 | 5,592,683 | -0.28(-0.93%) |
Sep 03, 2021 | 29.99 | 30.12 | 29.75 | 29.99 | 3,705,378 | +0.02(+0.06%) |
Sep 02, 2021 | 29.94 | 30.20 | 29.72 | 29.97 | 3,791,678 | +0.04(+0.12%) |
Sep 01, 2021 | 29.78 | 29.98 | 29.59 | 29.94 | 3,825,810 | +0.28(+0.94%) |
Aug 31, 2021 | 29.19 | 29.70 | 28.99 | 29.66 | 7,758,619 | +0.44(+1.50%) |
Aug 30, 2021 | 29.53 | 29.55 | 29.17 | 29.22 | 3,370,142 | -0.38(-1.27%) |
Aug 27, 2021 | 29.40 | 29.76 | 29.28 | 29.60 | 2,985,362 | +0.20(+0.67%) |
Aug 26, 2021 | 29.37 | 29.45 | 28.94 | 29.40 | 5,912,376 | -0.03(-0.09%) |
Aug 25, 2021 | 29.46 | 29.58 | 29.25 | 29.43 | 2,959,301 | -0.21(-0.73%) |
Aug 24, 2021 | 30.10 | 30.10 | 29.58 | 29.64 | 3,485,267 | -0.40(-1.34%) |
Aug 23, 2021 | 30.17 | 30.22 | 29.93 | 30.04 | 2,285,794 | -0.16(-0.53%) |
Aug 20, 2021 | 30.06 | 30.35 | 29.88 | 30.20 | 2,932,555 | +0.17(+0.57%) |
Aug 19, 2021 | 29.83 | 30.29 | 29.81 | 30.03 | 3,556,838 | +0.25(+0.84%) |
Aug 18, 2021 | 30.51 | 30.51 | 29.76 | 29.78 | 3,565,721 | -0.73(-2.38%) |
Aug 17, 2021 | 30.31 | 30.59 | 30.31 | 30.51 | 5,499,541 | +0.09(+0.29%) |
Aug 16, 2021 | 30.51 | 30.70 | 30.31 | 30.42 | 2,362,968 | -0.07(-0.23%) |
Aug 13, 2021 | 30.20 | 30.52 | 30.12 | 30.49 | 2,310,310 | +0.42(+1.40%) |
Aug 12, 2021 | 30.23 | 30.33 | 30.05 | 30.07 | 2,394,659 | -0.21(-0.68%) |
Aug 11, 2021 | 30.01 | 30.46 | 29.95 | 30.28 | 6,403,548 | +0.37(+1.23%) |
Aug 10, 2021 | 29.59 | 29.96 | 29.54 | 29.91 | 3,284,070 | +0.22(+0.75%) |
Aug 09, 2021 | 29.41 | 29.71 | 29.34 | 29.69 | 2,903,674 | +0.35(+1.19%) |
Aug 06, 2021 | 29.03 | 29.45 | 29.01 | 29.34 | 3,332,902 | +0.44(+1.52%) |
Aug 05, 2021 | 29.02 | 29.22 | 28.88 | 28.90 | 3,934,619 | -0.11(-0.37%) |
Aug 04, 2021 | 29.56 | 29.67 | 28.94 | 29.00 | 3,991,974 | -0.65(-2.20%) |
Aug 03, 2021 | 29.86 | 30.06 | 29.63 | 29.66 | 3,421,953 | -0.23(-0.78%) |