Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.75 | 29.90 | 29.43 | 29.44 | 3,650,513 | -0.24(-0.82%) |
Oct 28, 2021 | 29.59 | 29.75 | 29.46 | 29.69 | 4,441,149 | +0.14(+0.49%) |
Oct 27, 2021 | 30.07 | 30.12 | 29.33 | 29.54 | 3,333,450 | -0.37(-1.24%) |
Oct 26, 2021 | 29.79 | 30.06 | 29.91 | 2,694,214 | +0.13(+0.43%) | |
Oct 25, 2021 | 30.12 | 30.20 | 29.77 | 29.79 | 2,623,717 | -0.41(-1.35%) |
Oct 22, 2021 | 30.15 | 30.36 | 30.11 | 30.20 | 1,445,208 | +0.00(+0.00%) |
Oct 21, 2021 | 30.51 | 30.58 | 30.05 | 30.20 | 1,740,499 | -0.33(-1.07%) |
Oct 20, 2021 | 30.11 | 30.60 | 30.06 | 30.52 | 2,289,247 | +0.43(+1.44%) |
Oct 19, 2021 | 30.03 | 30.10 | 29.78 | 30.09 | 2,174,304 | +0.06(+0.21%) |
Oct 18, 2021 | 30.01 | 30.30 | 29.87 | 30.02 | 3,116,070 | -0.09(-0.30%) |
Oct 15, 2021 | 30.69 | 30.75 | 30.01 | 30.11 | 3,212,214 | -0.50(-1.63%) |
Oct 14, 2021 | 30.07 | 30.63 | 29.97 | 30.61 | 4,095,987 | +0.58(+1.93%) |
Oct 13, 2021 | 30.24 | 30.39 | 29.94 | 30.03 | 4,034,635 | -0.23(-0.75%) |
Oct 12, 2021 | 30.31 | 30.61 | 30.15 | 30.26 | 3,410,832 | -0.13(-0.42%) |
Oct 11, 2021 | 30.59 | 30.93 | 30.24 | 30.39 | 4,165,526 | -0.15(-0.50%) |
Oct 08, 2021 | 30.51 | 31.24 | 30.36 | 30.54 | 5,195,033 | -0.45(-1.46%) |
Oct 07, 2021 | 31.29 | 31.52 | 30.88 | 30.99 | 4,891,720 | -0.24(-0.75%) |
Oct 06, 2021 | 31.01 | 31.25 | 30.66 | 31.23 | 3,224,111 | +0.19(+0.61%) |
Oct 05, 2021 | 30.75 | 31.31 | 30.74 | 31.04 | 5,633,297 | +0.23(+0.73%) |
Oct 04, 2021 | 30.58 | 30.96 | 30.57 | 30.81 | 3,569,379 | +0.29(+0.95%) |
Oct 01, 2021 | 30.86 | 30.88 | 30.39 | 30.52 | 2,936,117 | -0.15(-0.50%) |
Sep 30, 2021 | 31.26 | 31.37 | 30.67 | 30.68 | 4,336,964 | -0.72(-2.28%) |
Sep 29, 2021 | 30.70 | 31.71 | 30.61 | 31.39 | 7,405,272 | +0.92(+3.03%) |
Sep 28, 2021 | 30.64 | 30.88 | 30.30 | 30.47 | 3,357,696 | -0.14(-0.44%) |
Sep 27, 2021 | 30.34 | 30.74 | 30.21 | 30.60 | 2,484,014 | +0.40(+1.32%) |
Sep 24, 2021 | 30.11 | 30.30 | 30.11 | 30.20 | 1,810,550 | +0.14(+0.48%) |
Sep 23, 2021 | 30.16 | 30.33 | 30.04 | 30.06 | 3,034,071 | -0.10(-0.33%) |
Sep 22, 2021 | 30.16 | 30.40 | 29.88 | 30.16 | 3,076,888 | +0.30(+1.00%) |
Sep 21, 2021 | 30.08 | 30.31 | 29.81 | 29.86 | 2,048,016 | -0.24(-0.78%) |
Sep 20, 2021 | 30.20 | 30.40 | 29.84 | 30.10 | 2,837,246 | -0.22(-0.72%) |
Sep 17, 2021 | 30.21 | 30.51 | 30.02 | 30.31 | 4,835,206 | +0.04(+0.12%) |
Sep 16, 2021 | 30.39 | 30.52 | 30.03 | 30.28 | 2,468,400 | -0.01(-0.03%) |
Sep 15, 2021 | 29.99 | 30.37 | 29.95 | 30.29 | 2,703,662 | +0.23(+0.75%) |
Sep 14, 2021 | 30.33 | 30.39 | 29.94 | 30.06 | 3,020,871 | -0.18(-0.60%) |
Sep 13, 2021 | 30.03 | 30.41 | 29.98 | 30.24 | 4,207,747 | +0.27(+0.91%) |
Sep 10, 2021 | 30.10 | 30.14 | 29.66 | 29.97 | 3,370,438 | -0.12(-0.39%) |
Sep 09, 2021 | 30.38 | 30.41 | 30.08 | 30.09 | 3,552,644 | -0.32(-1.04%) |
Sep 08, 2021 | 30.08 | 30.68 | 30.08 | 30.40 | 3,934,923 | +0.35(+1.18%) |
Sep 07, 2021 | 30.23 | 30.27 | 29.77 | 30.05 | 5,529,702 | -0.28(-0.93%) |
Sep 03, 2021 | 30.33 | 30.46 | 30.09 | 30.33 | 3,663,651 | +0.02(+0.06%) |
Sep 02, 2021 | 30.28 | 30.55 | 30.06 | 30.31 | 3,748,979 | +0.04(+0.12%) |
Sep 01, 2021 | 30.12 | 30.32 | 29.92 | 30.28 | 3,782,726 | +0.28(+0.94%) |
Aug 31, 2021 | 29.53 | 30.04 | 29.32 | 30.00 | 7,671,247 | +0.44(+1.50%) |
Aug 30, 2021 | 29.87 | 29.88 | 29.50 | 29.55 | 3,332,190 | -0.38(-1.27%) |
Aug 27, 2021 | 29.73 | 30.10 | 29.62 | 29.93 | 2,951,743 | +0.20(+0.67%) |
Aug 26, 2021 | 29.71 | 29.79 | 29.27 | 29.73 | 5,845,795 | -0.03(-0.09%) |
Aug 25, 2021 | 29.80 | 29.92 | 29.58 | 29.76 | 2,925,975 | -0.22(-0.72%) |
Aug 24, 2021 | 30.44 | 30.44 | 29.91 | 29.98 | 3,446,018 | -0.41(-1.34%) |
Aug 23, 2021 | 30.51 | 30.57 | 30.27 | 30.39 | 2,260,053 | -0.16(-0.53%) |
Aug 20, 2021 | 30.40 | 30.70 | 30.22 | 30.55 | 2,899,530 | +0.17(+0.57%) |
Aug 19, 2021 | 30.17 | 30.63 | 30.15 | 30.38 | 3,516,784 | +0.25(+0.84%) |
Aug 18, 2021 | 30.86 | 30.86 | 30.10 | 30.12 | 3,525,566 | -0.73(-2.38%) |
Aug 17, 2021 | 30.66 | 30.94 | 30.66 | 30.86 | 5,437,609 | +0.09(+0.29%) |
Aug 16, 2021 | 30.86 | 31.05 | 30.66 | 30.77 | 2,336,358 | -0.07(-0.23%) |
Aug 13, 2021 | 30.55 | 30.87 | 30.46 | 30.84 | 2,284,293 | +0.43(+1.40%) |
Aug 12, 2021 | 30.58 | 30.68 | 30.39 | 30.41 | 2,367,692 | -0.21(-0.68%) |
Aug 11, 2021 | 30.35 | 30.81 | 30.29 | 30.62 | 6,331,436 | +0.37(+1.23%) |
Aug 10, 2021 | 29.92 | 30.30 | 29.88 | 30.25 | 3,247,088 | +0.23(+0.75%) |
Aug 09, 2021 | 29.74 | 30.05 | 29.67 | 30.02 | 2,870,975 | +0.35(+1.19%) |
Aug 06, 2021 | 29.36 | 29.79 | 29.34 | 29.67 | 3,295,369 | +0.44(+1.52%) |
Aug 05, 2021 | 29.35 | 29.55 | 29.21 | 29.23 | 3,890,310 | -0.11(-0.37%) |
Aug 04, 2021 | 29.90 | 30.01 | 29.27 | 29.34 | 3,947,019 | -0.66(-2.20%) |
Aug 03, 2021 | 30.20 | 30.40 | 29.96 | 30.00 | 3,383,417 | -0.24(-0.78%) |