Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.53 | 30.56 | 30.39 | 30.49 | 2,823 | -0.17(-0.56%) |
Oct 28, 2021 | 30.55 | 30.67 | 30.52 | 30.66 | 6,908 | +0.26(+0.85%) |
Oct 27, 2021 | 30.71 | 30.72 | 30.38 | 30.40 | 2,112 | -0.56(-1.82%) |
Oct 26, 2021 | 31.15 | 30.95 | 30.96 | 3,987 | -0.16(-0.51%) | |
Oct 25, 2021 | 31.06 | 31.16 | 31.06 | 31.12 | 6,581 | +0.32(+1.02%) |
Oct 22, 2021 | 30.81 | 30.84 | 30.75 | 30.80 | 3,880 | +0.03(+0.11%) |
Oct 21, 2021 | 30.88 | 30.92 | 30.70 | 30.77 | 48,145 | -0.32(-1.03%) |
Oct 20, 2021 | 31.12 | 31.12 | 31.09 | 31.09 | 327 | +0.22(+0.71%) |
Oct 19, 2021 | 30.83 | 30.90 | 30.83 | 30.87 | 5,682 | -0.00(-0.01%) |
Oct 18, 2021 | 30.90 | 30.93 | 30.81 | 30.87 | 1,977 | +0.01(+0.03%) |
Oct 15, 2021 | 30.83 | 31.03 | 30.81 | 30.86 | 9,929 | +0.16(+0.51%) |
Oct 14, 2021 | 30.51 | 30.73 | 30.51 | 30.71 | 3,480 | +0.44(+1.44%) |
Oct 13, 2021 | 30.00 | 30.30 | 30.00 | 30.27 | 2,182 | +0.09(+0.30%) |
Oct 12, 2021 | 30.29 | 30.31 | 30.15 | 30.18 | 4,710 | +0.03(+0.11%) |
Oct 11, 2021 | 30.39 | 30.42 | 30.14 | 30.14 | 8,597 | +0.04(+0.15%) |
Oct 08, 2021 | 30.17 | 30.17 | 30.05 | 30.10 | 2,296 | +0.08(+0.28%) |
Oct 07, 2021 | 30.04 | 30.07 | 29.84 | 30.01 | 65,834 | +0.32(+1.07%) |
Oct 06, 2021 | 29.44 | 29.70 | 29.43 | 29.70 | 1,129 | -0.21(-0.72%) |
Oct 05, 2021 | 29.91 | 30.08 | 29.88 | 29.91 | 2,078 | +0.26(+0.89%) |
Oct 04, 2021 | 29.56 | 29.89 | 29.49 | 29.65 | 3,610 | +0.02(+0.08%) |
Oct 01, 2021 | 29.20 | 29.68 | 29.20 | 29.63 | 10,412 | +0.37(+1.26%) |
Sep 30, 2021 | 29.26 | 29.26 | 29.26 | 29.26 | 233 | -0.32(-1.09%) |
Sep 29, 2021 | 29.61 | 29.61 | 29.58 | 29.58 | 577 | -0.02(-0.07%) |
Sep 28, 2021 | 29.78 | 29.78 | 29.60 | 29.60 | 4,519 | -0.35(-1.18%) |
Sep 27, 2021 | 29.99 | 29.99 | 29.95 | 29.95 | 394 | +0.32(+1.10%) |
Sep 24, 2021 | 29.60 | 29.63 | 29.59 | 29.63 | 1,493 | -0.29(-0.98%) |
Sep 23, 2021 | 29.64 | 30.02 | 29.64 | 29.92 | 1,249 | +0.41(+1.38%) |
Sep 22, 2021 | 29.57 | 29.67 | 29.51 | 29.51 | 426 | +0.41(+1.40%) |
Sep 21, 2021 | 28.93 | 29.19 | 28.93 | 29.11 | 12,307 | +0.07(+0.25%) |
Sep 20, 2021 | 29.00 | 29.04 | 28.80 | 29.04 | 1,409 | -0.62(-2.09%) |
Sep 17, 2021 | 29.75 | 29.75 | 29.61 | 29.66 | 813 | -0.28(-0.93%) |
Sep 16, 2021 | 29.90 | 29.95 | 29.87 | 29.93 | 1,472 | -0.18(-0.58%) |
Sep 15, 2021 | 29.66 | 30.11 | 29.66 | 30.11 | 1,336 | +0.40(+1.34%) |
Sep 14, 2021 | 29.81 | 29.81 | 29.68 | 29.71 | 9,001 | -0.30(-1.01%) |
Sep 13, 2021 | 29.95 | 30.02 | 29.88 | 30.02 | 9,870 | +0.24(+0.82%) |
Sep 10, 2021 | 29.96 | 30.01 | 29.77 | 29.77 | 524 | -0.04(-0.13%) |
Sep 09, 2021 | 29.94 | 30.02 | 29.81 | 29.81 | 580 | +0.02(+0.05%) |
Sep 08, 2021 | 29.90 | 29.90 | 29.76 | 29.80 | 356 | -0.17(-0.58%) |
Sep 07, 2021 | 30.21 | 30.22 | 29.97 | 29.97 | 3,209 | -0.19(-0.62%) |
Sep 03, 2021 | 30.23 | 30.23 | 30.14 | 30.15 | 2,292 | -0.04(-0.12%) |
Sep 02, 2021 | 30.16 | 30.25 | 30.15 | 30.19 | 9,094 | +0.20(+0.66%) |
Sep 01, 2021 | 29.96 | 30.00 | 29.92 | 29.99 | 4,503 | +0.02(+0.08%) |
Aug 31, 2021 | 30.01 | 30.01 | 29.94 | 29.97 | 985 | -0.00(-0.01%) |
Aug 30, 2021 | 29.99 | 29.99 | 29.97 | 29.97 | 366 | +0.02(+0.06%) |
Aug 27, 2021 | 29.95 | 29.96 | 29.94 | 29.96 | 445 | +0.48(+1.62%) |
Aug 26, 2021 | 29.53 | 29.81 | 29.48 | 29.48 | 310 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.85 | 29.52 | 29.81 | 4,180 | +0.22(+0.75%) |
Aug 24, 2021 | 29.56 | 29.63 | 29.54 | 29.59 | 4,567 | +0.48(+1.64%) |
Aug 23, 2021 | 28.48 | 29.13 | 28.48 | 29.11 | 1,461 | +0.76(+2.68%) |
Aug 20, 2021 | 28.55 | 28.61 | 28.32 | 28.35 | 3,367 | -0.21(-0.74%) |
Aug 19, 2021 | 28.77 | 29.45 | 28.35 | 28.56 | 2,224 | -0.48(-1.65%) |
Aug 18, 2021 | 29.32 | 29.32 | 29.04 | 29.04 | 1,632 | -0.22(-0.74%) |
Aug 17, 2021 | 29.47 | 29.47 | 29.10 | 29.26 | 3,031 | -0.45(-1.51%) |
Aug 16, 2021 | 29.62 | 29.76 | 29.50 | 29.71 | 3,100 | -0.17(-0.58%) |
Aug 13, 2021 | 30.07 | 30.07 | 29.88 | 29.88 | 2,526 | -0.14(-0.47%) |
Aug 12, 2021 | 30.03 | 30.03 | 29.99 | 30.02 | 1,800 | -0.08(-0.25%) |
Aug 11, 2021 | 29.90 | 30.10 | 29.85 | 30.10 | 6,900 | +0.29(+0.96%) |
Aug 10, 2021 | 29.88 | 29.89 | 29.80 | 29.81 | 6,098 | +0.30(+1.02%) |
Aug 09, 2021 | 29.53 | 29.63 | 29.50 | 29.51 | 4,592 | -0.15(-0.51%) |
Aug 06, 2021 | 29.76 | 29.80 | 29.54 | 29.66 | 7,200 | +0.02(+0.07%) |
Aug 05, 2021 | 29.70 | 29.73 | 29.62 | 29.64 | 4,937 | +0.21(+0.71%) |
Aug 04, 2021 | 29.65 | 29.71 | 29.40 | 29.43 | 7,416 | -0.39(-1.32%) |
Aug 03, 2021 | 29.84 | 29.84 | 29.45 | 29.82 | 7,204 | +0.20(+0.66%) |