Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.08 | 29.22 | 28.77 | 28.78 | 3,735,314 | -0.24(-0.82%) |
Oct 28, 2021 | 28.92 | 29.08 | 28.79 | 29.01 | 4,544,386 | +0.14(+0.49%) |
Oct 27, 2021 | 29.39 | 29.44 | 28.66 | 28.87 | 3,410,938 | -0.36(-1.24%) |
Oct 26, 2021 | 29.11 | 29.38 | 29.24 | 2,756,843 | +0.12(+0.43%) | |
Oct 25, 2021 | 29.44 | 29.51 | 29.09 | 29.11 | 2,684,707 | -0.40(-1.35%) |
Oct 22, 2021 | 29.47 | 29.67 | 29.43 | 29.51 | 1,478,802 | +0.00(+0.00%) |
Oct 21, 2021 | 29.82 | 29.88 | 29.37 | 29.51 | 1,780,958 | -0.32(-1.07%) |
Oct 20, 2021 | 29.43 | 29.90 | 29.38 | 29.83 | 2,342,462 | +0.42(+1.45%) |
Oct 19, 2021 | 29.35 | 29.41 | 29.11 | 29.40 | 2,224,847 | +0.06(+0.21%) |
Oct 18, 2021 | 29.32 | 29.61 | 29.19 | 29.34 | 3,188,505 | -0.09(-0.30%) |
Oct 15, 2021 | 30.00 | 30.05 | 29.33 | 29.43 | 3,286,884 | -0.49(-1.63%) |
Oct 14, 2021 | 29.39 | 29.93 | 29.29 | 29.92 | 4,191,201 | +0.57(+1.93%) |
Oct 13, 2021 | 29.55 | 29.70 | 29.26 | 29.35 | 4,128,423 | -0.22(-0.75%) |
Oct 12, 2021 | 29.62 | 29.92 | 29.47 | 29.57 | 3,490,119 | -0.12(-0.42%) |
Oct 11, 2021 | 29.89 | 30.23 | 29.55 | 29.70 | 4,262,357 | -0.15(-0.50%) |
Oct 08, 2021 | 29.82 | 30.53 | 29.67 | 29.85 | 5,315,794 | -0.44(-1.46%) |
Oct 07, 2021 | 30.58 | 30.80 | 30.18 | 30.29 | 5,005,431 | -0.23(-0.75%) |
Oct 06, 2021 | 30.31 | 30.54 | 29.96 | 30.52 | 3,299,057 | +0.19(+0.61%) |
Oct 05, 2021 | 30.05 | 30.60 | 30.04 | 30.33 | 5,764,247 | +0.22(+0.73%) |
Oct 04, 2021 | 29.88 | 30.25 | 29.87 | 30.11 | 3,652,351 | +0.28(+0.95%) |
Oct 01, 2021 | 30.16 | 30.18 | 29.70 | 29.83 | 3,004,368 | -0.15(-0.50%) |
Sep 30, 2021 | 30.55 | 30.66 | 29.97 | 29.98 | 4,437,780 | -0.70(-2.28%) |
Sep 29, 2021 | 30.01 | 30.99 | 29.92 | 30.68 | 7,577,412 | +0.90(+3.03%) |
Sep 28, 2021 | 29.94 | 30.18 | 29.61 | 29.78 | 3,435,747 | -0.13(-0.44%) |
Sep 27, 2021 | 29.65 | 30.05 | 29.53 | 29.91 | 2,541,756 | +0.39(+1.32%) |
Sep 24, 2021 | 29.42 | 29.61 | 29.42 | 29.52 | 1,852,638 | +0.14(+0.48%) |
Sep 23, 2021 | 29.47 | 29.64 | 29.36 | 29.38 | 3,104,600 | -0.10(-0.33%) |
Sep 22, 2021 | 29.47 | 29.71 | 29.20 | 29.47 | 3,148,413 | +0.29(+1.00%) |
Sep 21, 2021 | 29.39 | 29.62 | 29.13 | 29.18 | 2,095,623 | -0.23(-0.78%) |
Sep 20, 2021 | 29.52 | 29.71 | 29.16 | 29.41 | 2,903,200 | -0.21(-0.72%) |
Sep 17, 2021 | 29.53 | 29.82 | 29.34 | 29.62 | 4,947,604 | +0.04(+0.12%) |
Sep 16, 2021 | 29.70 | 29.83 | 29.35 | 29.59 | 2,525,780 | -0.01(-0.03%) |
Sep 15, 2021 | 29.31 | 29.68 | 29.27 | 29.60 | 2,766,511 | +0.22(+0.75%) |
Sep 14, 2021 | 29.64 | 29.70 | 29.26 | 29.38 | 3,091,093 | -0.18(-0.60%) |
Sep 13, 2021 | 29.35 | 29.72 | 29.30 | 29.55 | 4,305,559 | +0.27(+0.91%) |
Sep 10, 2021 | 29.41 | 29.45 | 28.98 | 29.29 | 3,448,786 | -0.12(-0.39%) |
Sep 09, 2021 | 29.69 | 29.72 | 29.39 | 29.40 | 3,635,227 | -0.31(-1.04%) |
Sep 08, 2021 | 29.39 | 29.98 | 29.39 | 29.71 | 4,026,392 | +0.35(+1.18%) |
Sep 07, 2021 | 29.55 | 29.58 | 29.09 | 29.37 | 5,658,244 | -0.27(-0.93%) |
Sep 03, 2021 | 29.64 | 29.77 | 29.41 | 29.64 | 3,748,814 | +0.02(+0.06%) |
Sep 02, 2021 | 29.59 | 29.86 | 29.37 | 29.62 | 3,836,126 | +0.04(+0.12%) |
Sep 01, 2021 | 29.44 | 29.63 | 29.24 | 29.59 | 3,870,658 | +0.27(+0.94%) |
Aug 31, 2021 | 28.85 | 29.35 | 28.65 | 29.32 | 7,849,570 | +0.43(+1.50%) |
Aug 30, 2021 | 29.19 | 29.20 | 28.83 | 28.88 | 3,409,649 | -0.37(-1.27%) |
Aug 27, 2021 | 29.06 | 29.42 | 28.94 | 29.25 | 3,020,358 | +0.19(+0.67%) |
Aug 26, 2021 | 29.03 | 29.11 | 28.61 | 29.06 | 5,981,685 | -0.03(-0.09%) |
Aug 25, 2021 | 29.12 | 29.24 | 28.91 | 29.09 | 2,993,991 | -0.21(-0.72%) |
Aug 24, 2021 | 29.75 | 29.75 | 29.24 | 29.30 | 3,526,123 | -0.40(-1.34%) |
Aug 23, 2021 | 29.82 | 29.87 | 29.58 | 29.70 | 2,312,589 | -0.16(-0.53%) |
Aug 20, 2021 | 29.71 | 30.00 | 29.54 | 29.86 | 2,966,932 | +0.17(+0.57%) |
Aug 19, 2021 | 29.48 | 29.93 | 29.47 | 29.69 | 3,598,534 | +0.25(+0.84%) |
Aug 18, 2021 | 30.16 | 30.16 | 29.41 | 29.44 | 3,607,520 | -0.72(-2.38%) |
Aug 17, 2021 | 29.96 | 30.24 | 29.96 | 30.16 | 5,564,010 | +0.09(+0.29%) |
Aug 16, 2021 | 30.16 | 30.34 | 29.96 | 30.07 | 2,390,668 | -0.07(-0.23%) |
Aug 13, 2021 | 29.86 | 30.16 | 29.77 | 30.14 | 2,337,393 | +0.42(+1.40%) |
Aug 12, 2021 | 29.88 | 29.98 | 29.70 | 29.72 | 2,422,730 | -0.20(-0.68%) |
Aug 11, 2021 | 29.66 | 30.11 | 29.60 | 29.93 | 6,478,614 | +0.36(+1.23%) |
Aug 10, 2021 | 29.24 | 29.62 | 29.20 | 29.56 | 3,322,568 | +0.22(+0.75%) |
Aug 09, 2021 | 29.07 | 29.37 | 29.00 | 29.34 | 2,937,713 | +0.35(+1.19%) |
Aug 06, 2021 | 28.70 | 29.11 | 28.68 | 29.00 | 3,371,972 | +0.43(+1.52%) |
Aug 05, 2021 | 28.69 | 28.88 | 28.55 | 28.56 | 3,980,743 | -0.11(-0.37%) |
Aug 04, 2021 | 29.22 | 29.32 | 28.61 | 28.67 | 4,038,770 | -0.65(-2.20%) |
Aug 03, 2021 | 29.51 | 29.71 | 29.28 | 29.32 | 3,462,067 | -0.23(-0.78%) |