Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.16 | 30.23 | 29.92 | 30.23 | 104,937 | -0.23(-0.76%) |
Oct 28, 2021 | 30.44 | 30.60 | 30.31 | 30.46 | 66,378 | -0.09(-0.29%) |
Oct 27, 2021 | 30.73 | 30.79 | 30.43 | 30.55 | 149,259 | -0.27(-0.88%) |
Oct 26, 2021 | 30.71 | 30.82 | 102,714 | -0.11(-0.36%) | ||
Oct 25, 2021 | 30.79 | 31.00 | 30.79 | 30.93 | 181,009 | +0.62(+2.05%) |
Oct 22, 2021 | 30.41 | 30.48 | 30.00 | 30.31 | 152,069 | +0.10(+0.33%) |
Oct 21, 2021 | 30.35 | 30.35 | 29.86 | 30.21 | 210,679 | -0.57(-1.85%) |
Oct 20, 2021 | 30.21 | 30.80 | 30.20 | 30.78 | 162,347 | +0.51(+1.68%) |
Oct 19, 2021 | 30.13 | 30.36 | 30.06 | 30.27 | 88,509 | +0.10(+0.33%) |
Oct 18, 2021 | 30.56 | 30.56 | 30.16 | 30.17 | 89,726 | -0.42(-1.37%) |
Oct 15, 2021 | 30.66 | 30.72 | 30.54 | 30.59 | 135,673 | +0.11(+0.36%) |
Oct 14, 2021 | 30.52 | 30.60 | 30.41 | 30.48 | 161,385 | +0.34(+1.13%) |
Oct 13, 2021 | 29.83 | 30.16 | 29.73 | 30.14 | 67,861 | +0.29(+0.97%) |
Oct 12, 2021 | 29.97 | 30.03 | 29.84 | 29.85 | 76,469 | -0.10(-0.33%) |
Oct 11, 2021 | 30.01 | 30.11 | 29.86 | 29.95 | 71,042 | +0.05(+0.17%) |
Oct 08, 2021 | 30.08 | 30.16 | 29.86 | 29.90 | 54,423 | +0.00(+0.00%) |
Oct 07, 2021 | 29.53 | 29.94 | 29.38 | 29.90 | 138,078 | +0.31(+1.05%) |
Oct 06, 2021 | 29.85 | 29.90 | 29.50 | 29.59 | 215,095 | -0.71(-2.34%) |
Oct 05, 2021 | 29.98 | 30.39 | 29.98 | 30.30 | 99,399 | +0.45(+1.51%) |
Oct 04, 2021 | 29.76 | 30.06 | 29.68 | 29.85 | 157,287 | +0.53(+1.81%) |
Oct 01, 2021 | 29.26 | 29.41 | 29.13 | 29.32 | 1,371,361 | +0.07(+0.24%) |
Sep 30, 2021 | 28.78 | 29.32 | 28.78 | 29.25 | 147,780 | +0.41(+1.42%) |
Sep 29, 2021 | 29.04 | 29.12 | 28.83 | 28.84 | 142,211 | -0.35(-1.20%) |
Sep 28, 2021 | 29.47 | 29.63 | 29.09 | 29.19 | 180,010 | -0.20(-0.68%) |
Sep 27, 2021 | 29.06 | 29.43 | 29.06 | 29.39 | 80,747 | +0.69(+2.40%) |
Sep 24, 2021 | 28.42 | 28.70 | 28.40 | 28.70 | 61,626 | +0.22(+0.77%) |
Sep 23, 2021 | 28.12 | 28.50 | 28.09 | 28.48 | 82,424 | +0.50(+1.79%) |
Sep 22, 2021 | 27.97 | 28.14 | 27.90 | 27.98 | 72,082 | +0.31(+1.12%) |
Sep 21, 2021 | 27.73 | 27.73 | 27.39 | 27.67 | 165,266 | -0.08(-0.29%) |
Sep 20, 2021 | 27.90 | 27.96 | 27.61 | 27.75 | 99,818 | -0.43(-1.53%) |
Sep 17, 2021 | 28.38 | 28.38 | 28.14 | 28.18 | 256,017 | -0.37(-1.30%) |
Sep 16, 2021 | 28.58 | 28.58 | 28.33 | 28.55 | 103,124 | -0.38(-1.31%) |
Sep 15, 2021 | 28.84 | 29.02 | 28.76 | 28.93 | 158,524 | +0.60(+2.12%) |
Sep 14, 2021 | 28.37 | 28.40 | 28.26 | 28.33 | 69,580 | +0.08(+0.28%) |
Sep 13, 2021 | 28.12 | 28.27 | 28.11 | 28.25 | 96,888 | +0.20(+0.71%) |
Sep 10, 2021 | 28.13 | 28.14 | 27.96 | 28.05 | 70,584 | +0.26(+0.94%) |
Sep 09, 2021 | 27.77 | 28.02 | 27.73 | 27.79 | 199,699 | -0.10(-0.36%) |
Sep 08, 2021 | 28.00 | 28.04 | 27.86 | 27.89 | 96,117 | +0.33(+1.20%) |
Sep 07, 2021 | 27.86 | 27.90 | 27.56 | 27.56 | 250,130 | -0.50(-1.78%) |
Sep 03, 2021 | 28.00 | 28.12 | 28.00 | 28.06 | 37,048 | +0.15(+0.54%) |
Sep 02, 2021 | 27.88 | 28.04 | 27.85 | 27.91 | 184,360 | +0.24(+0.87%) |
Sep 01, 2021 | 27.38 | 27.74 | 27.38 | 27.67 | 1,536,970 | +0.07(+0.25%) |
Aug 31, 2021 | 27.61 | 27.71 | 27.52 | 27.60 | 346,081 | -0.22(-0.79%) |
Aug 30, 2021 | 27.86 | 27.86 | 27.65 | 27.82 | 318,290 | +0.00(+0.00%) |
Aug 27, 2021 | 27.61 | 27.84 | 27.57 | 27.82 | 260,157 | +0.47(+1.72%) |
Aug 26, 2021 | 27.21 | 27.45 | 27.19 | 27.35 | 92,495 | +0.00(+0.00%) |
Aug 25, 2021 | 27.17 | 27.35 | 27.16 | 27.35 | 62,779 | +0.18(+0.66%) |
Aug 24, 2021 | 26.95 | 27.21 | 26.95 | 27.17 | 633,576 | +0.43(+1.61%) |
Aug 23, 2021 | 26.64 | 26.79 | 26.63 | 26.74 | 72,252 | +0.74(+2.85%) |
Aug 20, 2021 | 26.31 | 26.39 | 26.00 | 26.00 | 139,128 | -0.30(-1.14%) |
Aug 19, 2021 | 26.41 | 26.49 | 26.20 | 26.30 | 139,380 | -0.46(-1.72%) |
Aug 18, 2021 | 27.05 | 27.06 | 26.76 | 26.76 | 65,142 | -0.18(-0.67%) |
Aug 17, 2021 | 27.20 | 27.23 | 26.90 | 26.94 | 55,926 | -0.45(-1.64%) |
Aug 16, 2021 | 27.31 | 27.48 | 27.22 | 27.39 | 74,719 | +0.04(+0.15%) |
Aug 13, 2021 | 27.50 | 27.60 | 27.35 | 27.35 | 89,783 | +0.00(+0.00%) |
Aug 12, 2021 | 27.31 | 27.52 | 27.11 | 27.35 | 251,560 | -0.06(-0.22%) |
Aug 11, 2021 | 27.11 | 27.42 | 27.07 | 27.41 | 156,939 | +0.18(+0.66%) |
Aug 10, 2021 | 26.94 | 27.23 | 26.94 | 27.23 | 272,340 | +0.47(+1.76%) |
Aug 09, 2021 | 26.83 | 26.90 | 26.63 | 26.76 | 245,355 | -0.48(-1.76%) |
Aug 06, 2021 | 27.49 | 27.50 | 27.21 | 27.24 | 202,771 | -0.32(-1.16%) |
Aug 05, 2021 | 27.50 | 27.60 | 27.44 | 27.56 | 135,930 | +0.29(+1.06%) |
Aug 04, 2021 | 27.52 | 27.54 | 27.27 | 27.27 | 74,294 | -0.26(-0.94%) |
Aug 03, 2021 | 27.39 | 27.56 | 27.30 | 27.53 | 243,383 | -0.13(-0.47%) |