Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.14 | 29.29 | 28.90 | 29.03 | 18,668 | -0.11(-0.39%) |
Oct 28, 2021 | 29.01 | 29.14 | 28.98 | 29.14 | 17,048 | +0.15(+0.52%) |
Oct 27, 2021 | 29.30 | 29.30 | 28.99 | 28.99 | 18,384 | -0.25(-0.84%) |
Oct 26, 2021 | 29.28 | 29.24 | 19,648 | +0.03(+0.10%) | ||
Oct 25, 2021 | 29.33 | 29.39 | 29.15 | 29.21 | 25,365 | -0.10(-0.35%) |
Oct 22, 2021 | 29.19 | 29.35 | 29.19 | 29.31 | 15,874 | +0.19(+0.66%) |
Oct 21, 2021 | 29.22 | 29.25 | 29.09 | 29.12 | 27,905 | -0.08(-0.27%) |
Oct 20, 2021 | 28.85 | 29.31 | 28.85 | 29.20 | 16,008 | +0.42(+1.47%) |
Oct 19, 2021 | 28.65 | 28.79 | 28.64 | 28.77 | 21,382 | +0.28(+0.99%) |
Oct 18, 2021 | 28.61 | 28.62 | 28.44 | 28.49 | 46,181 | -0.30(-1.05%) |
Oct 15, 2021 | 28.92 | 29.04 | 28.79 | 28.79 | 18,016 | -0.06(-0.20%) |
Oct 14, 2021 | 28.62 | 28.88 | 28.62 | 28.85 | 96,536 | +0.37(+1.29%) |
Oct 13, 2021 | 28.26 | 28.51 | 28.10 | 28.48 | 29,508 | +0.27(+0.97%) |
Oct 12, 2021 | 28.14 | 28.29 | 28.11 | 28.21 | 155,071 | +0.15(+0.54%) |
Oct 11, 2021 | 28.22 | 28.30 | 28.05 | 28.06 | 16,844 | -0.27(-0.96%) |
Oct 08, 2021 | 28.39 | 28.44 | 28.30 | 28.33 | 13,020 | -0.15(-0.53%) |
Oct 07, 2021 | 28.57 | 28.78 | 28.45 | 28.48 | 14,848 | -0.11(-0.40%) |
Oct 06, 2021 | 28.13 | 28.61 | 27.99 | 28.60 | 76,284 | +0.31(+1.10%) |
Oct 05, 2021 | 28.36 | 28.46 | 28.24 | 28.28 | 43,335 | -0.06(-0.20%) |
Oct 04, 2021 | 28.11 | 28.44 | 28.01 | 28.34 | 48,851 | +0.43(+1.55%) |
Oct 01, 2021 | 28.00 | 28.12 | 27.84 | 27.91 | 321,308 | +0.01(+0.03%) |
Sep 30, 2021 | 28.31 | 28.31 | 27.98 | 27.90 | 33,610 | -0.32(-1.14%) |
Sep 29, 2021 | 27.85 | 28.36 | 27.85 | 28.22 | 59,419 | +0.39(+1.39%) |
Sep 28, 2021 | 28.12 | 28.17 | 27.79 | 27.83 | 72,590 | -0.34(-1.20%) |
Sep 27, 2021 | 28.35 | 28.67 | 28.14 | 28.17 | 15,051 | -0.18(-0.63%) |
Sep 24, 2021 | 28.34 | 28.43 | 28.31 | 28.35 | 16,749 | +0.01(+0.03%) |
Sep 23, 2021 | 28.44 | 28.62 | 28.31 | 28.34 | 17,660 | -0.07(-0.26%) |
Sep 22, 2021 | 28.46 | 28.60 | 28.35 | 28.41 | 22,336 | +0.00(+0.00%) |
Sep 21, 2021 | 28.55 | 28.72 | 28.39 | 28.41 | 45,670 | -0.08(-0.28%) |
Sep 20, 2021 | 28.41 | 28.67 | 28.21 | 28.49 | 118,804 | -0.09(-0.31%) |
Sep 17, 2021 | 28.87 | 28.87 | 28.58 | 28.58 | 17,321 | -0.29(-1.01%) |
Sep 16, 2021 | 29.17 | 29.17 | 28.87 | 28.87 | 10,904 | -0.25(-0.87%) |
Sep 15, 2021 | 29.17 | 29.33 | 29.06 | 29.13 | 29,749 | -0.06(-0.19%) |
Sep 14, 2021 | 29.52 | 29.52 | 29.14 | 29.18 | 24,915 | -0.20(-0.67%) |
Sep 13, 2021 | 29.53 | 29.65 | 29.33 | 29.38 | 38,723 | +0.00(+0.00%) |
Sep 10, 2021 | 29.86 | 29.86 | 29.38 | 29.38 | 24,979 | -0.45(-1.51%) |
Sep 09, 2021 | 30.00 | 30.04 | 29.83 | 29.83 | 36,390 | -0.23(-0.75%) |
Sep 08, 2021 | 29.51 | 30.13 | 29.51 | 30.05 | 32,652 | +0.52(+1.75%) |
Sep 07, 2021 | 29.98 | 29.98 | 29.54 | 29.54 | 66,575 | -0.44(-1.47%) |
Sep 03, 2021 | 30.18 | 30.18 | 29.98 | 29.98 | 14,072 | -0.24(-0.81%) |
Sep 02, 2021 | 30.04 | 30.23 | 30.04 | 30.22 | 13,498 | +0.20(+0.66%) |
Sep 01, 2021 | 29.72 | 30.10 | 29.72 | 30.03 | 151,775 | +0.34(+1.14%) |
Aug 31, 2021 | 29.65 | 29.82 | 29.60 | 29.69 | 76,994 | +0.00(+0.00%) |
Aug 30, 2021 | 29.67 | 29.74 | 29.62 | 29.69 | 24,992 | -0.01(-0.03%) |
Aug 27, 2021 | 29.76 | 29.82 | 29.62 | 29.70 | 28,742 | +0.07(+0.25%) |
Aug 26, 2021 | 29.69 | 29.73 | 29.58 | 29.62 | 15,436 | -0.12(-0.41%) |
Aug 25, 2021 | 29.70 | 29.83 | 29.55 | 29.75 | 31,742 | +0.05(+0.16%) |
Aug 24, 2021 | 29.85 | 29.85 | 29.57 | 29.70 | 35,507 | -0.16(-0.53%) |
Aug 23, 2021 | 30.11 | 30.15 | 29.79 | 29.86 | 22,578 | -0.31(-1.03%) |
Aug 20, 2021 | 29.85 | 30.19 | 29.74 | 30.17 | 36,127 | +0.32(+1.07%) |
Aug 19, 2021 | 29.80 | 30.13 | 29.80 | 29.85 | 17,702 | +0.01(+0.03%) |
Aug 18, 2021 | 29.90 | 29.98 | 29.75 | 29.84 | 26,865 | -0.16(-0.53%) |
Aug 17, 2021 | 29.96 | 30.00 | 29.72 | 30.00 | 56,971 | +0.01(+0.03%) |
Aug 16, 2021 | 29.91 | 30.24 | 29.91 | 29.99 | 48,186 | +0.10(+0.34%) |
Aug 13, 2021 | 29.74 | 29.92 | 29.69 | 29.89 | 26,699 | +0.19(+0.63%) |
Aug 12, 2021 | 29.71 | 29.79 | 29.63 | 29.70 | 19,045 | -0.01(-0.03%) |
Aug 11, 2021 | 29.52 | 29.75 | 29.52 | 29.71 | 39,400 | +0.21(+0.70%) |
Aug 10, 2021 | 29.43 | 29.57 | 29.39 | 29.50 | 76,758 | +0.02(+0.06%) |
Aug 09, 2021 | 29.41 | 29.48 | 29.30 | 29.48 | 23,138 | +0.05(+0.16%) |
Aug 06, 2021 | 29.34 | 29.63 | 29.34 | 29.44 | 28,990 | +0.07(+0.22%) |
Aug 05, 2021 | 29.16 | 29.38 | 29.08 | 29.37 | 56,470 | +0.32(+1.10%) |
Aug 04, 2021 | 29.09 | 29.09 | 28.78 | 29.05 | 48,485 | -0.18(-0.61%) |
Aug 03, 2021 | 29.16 | 29.30 | 29.06 | 29.23 | 52,063 | +0.16(+0.55%) |