Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.63 | 30.63 | 29.83 | 30.30 | 23,807 | +0.31(+1.04%) |
Oct 28, 2021 | 29.84 | 30.32 | 29.73 | 29.99 | 12,653 | +0.40(+1.35%) |
Oct 27, 2021 | 29.98 | 30.04 | 29.57 | 29.59 | 22,609 | -0.61(-2.01%) |
Oct 26, 2021 | 30.57 | 30.20 | 25,305 | -0.75(-2.42%) | ||
Oct 25, 2021 | 30.39 | 31.07 | 30.38 | 30.95 | 30,308 | +0.66(+2.19%) |
Oct 22, 2021 | 30.02 | 30.40 | 30.02 | 30.28 | 17,053 | +0.16(+0.54%) |
Oct 21, 2021 | 30.21 | 30.33 | 29.84 | 30.12 | 19,416 | -0.09(-0.28%) |
Oct 20, 2021 | 29.78 | 30.21 | 29.74 | 30.21 | 22,012 | +0.45(+1.50%) |
Oct 19, 2021 | 29.73 | 29.76 | 29.48 | 29.76 | 30,258 | +0.11(+0.38%) |
Oct 18, 2021 | 30.11 | 30.11 | 29.65 | 29.65 | 16,809 | -0.38(-1.26%) |
Oct 15, 2021 | 30.40 | 30.89 | 29.90 | 30.03 | 37,740 | -0.21(-0.69%) |
Oct 14, 2021 | 30.31 | 30.31 | 29.72 | 30.24 | 37,017 | +0.28(+0.92%) |
Oct 13, 2021 | 29.77 | 30.05 | 29.62 | 29.96 | 28,723 | +0.06(+0.19%) |
Oct 12, 2021 | 29.72 | 30.00 | 29.46 | 29.90 | 24,727 | +0.28(+0.96%) |
Oct 11, 2021 | 30.13 | 30.33 | 29.62 | 29.62 | 20,760 | -0.47(-1.55%) |
Oct 08, 2021 | 29.90 | 30.16 | 29.90 | 30.09 | 16,804 | +0.08(+0.25%) |
Oct 07, 2021 | 30.12 | 30.12 | 29.77 | 30.01 | 35,850 | +0.42(+1.41%) |
Oct 06, 2021 | 29.46 | 29.64 | 29.12 | 29.59 | 19,916 | -0.17(-0.57%) |
Oct 05, 2021 | 29.66 | 29.91 | 29.55 | 29.76 | 31,332 | +0.25(+0.84%) |
Oct 04, 2021 | 29.76 | 29.76 | 28.96 | 29.52 | 32,103 | -0.12(-0.42%) |
Oct 01, 2021 | 29.13 | 30.01 | 29.11 | 29.64 | 25,294 | +0.54(+1.86%) |
Sep 30, 2021 | 29.76 | 29.76 | 28.95 | 29.10 | 48,388 | -0.56(-1.89%) |
Sep 29, 2021 | 29.06 | 29.66 | 28.96 | 29.66 | 21,143 | +0.70(+2.43%) |
Sep 28, 2021 | 29.63 | 29.65 | 28.91 | 28.96 | 31,604 | -0.55(-1.87%) |
Sep 27, 2021 | 28.92 | 29.90 | 28.92 | 29.51 | 34,133 | +0.80(+2.78%) |
Sep 24, 2021 | 28.25 | 28.92 | 28.25 | 28.71 | 27,529 | +0.42(+1.48%) |
Sep 23, 2021 | 27.80 | 28.45 | 27.56 | 28.29 | 24,679 | +0.69(+2.51%) |
Sep 22, 2021 | 27.47 | 28.16 | 27.37 | 27.60 | 19,455 | +0.38(+1.40%) |
Sep 21, 2021 | 27.87 | 27.87 | 27.15 | 27.22 | 17,542 | -0.07(-0.24%) |
Sep 20, 2021 | 27.56 | 27.56 | 27.06 | 27.28 | 34,880 | -0.80(-2.84%) |
Sep 17, 2021 | 27.49 | 28.24 | 27.21 | 28.08 | 128,991 | +0.58(+2.11%) |
Sep 16, 2021 | 28.03 | 28.62 | 27.50 | 27.50 | 33,728 | -0.25(-0.89%) |
Sep 15, 2021 | 27.25 | 27.88 | 27.25 | 27.75 | 40,293 | +0.59(+2.18%) |
Sep 14, 2021 | 27.85 | 27.85 | 27.14 | 27.16 | 31,650 | -0.64(-2.30%) |
Sep 13, 2021 | 27.95 | 28.01 | 27.63 | 27.80 | 49,089 | +0.05(+0.17%) |
Sep 10, 2021 | 28.44 | 28.53 | 27.66 | 27.75 | 37,442 | -0.53(-1.86%) |
Sep 09, 2021 | 28.33 | 28.50 | 28.23 | 28.28 | 44,105 | -0.15(-0.53%) |
Sep 08, 2021 | 29.11 | 29.11 | 28.05 | 28.43 | 37,123 | -0.64(-2.20%) |
Sep 07, 2021 | 29.16 | 29.30 | 29.04 | 29.07 | 50,769 | -0.16(-0.55%) |
Sep 03, 2021 | 29.14 | 29.33 | 28.82 | 29.23 | 26,343 | +0.01(+0.03%) |
Sep 02, 2021 | 29.55 | 29.88 | 28.93 | 29.22 | 34,458 | -0.36(-1.21%) |
Sep 01, 2021 | 29.94 | 30.10 | 29.35 | 29.57 | 39,169 | -0.30(-1.01%) |
Aug 31, 2021 | 29.85 | 30.20 | 29.68 | 29.88 | 21,188 | +0.16(+0.54%) |
Aug 30, 2021 | 30.41 | 30.47 | 29.67 | 29.72 | 49,728 | -0.55(-1.80%) |
Aug 27, 2021 | 29.29 | 30.28 | 29.29 | 30.26 | 34,412 | +1.15(+3.94%) |
Aug 26, 2021 | 29.80 | 29.80 | 29.10 | 29.11 | 24,912 | -0.46(-1.56%) |
Aug 25, 2021 | 29.36 | 29.88 | 29.27 | 29.57 | 26,057 | +0.21(+0.70%) |
Aug 24, 2021 | 29.31 | 29.75 | 29.23 | 29.37 | 23,737 | -0.06(-0.19%) |
Aug 23, 2021 | 29.63 | 29.85 | 29.27 | 29.42 | 29,677 | +0.13(+0.45%) |
Aug 20, 2021 | 28.99 | 29.63 | 28.99 | 29.29 | 34,645 | +0.14(+0.48%) |
Aug 19, 2021 | 29.23 | 29.66 | 28.78 | 29.15 | 27,320 | -0.40(-1.37%) |
Aug 18, 2021 | 29.71 | 30.04 | 29.51 | 29.56 | 25,032 | -0.31(-1.04%) |
Aug 17, 2021 | 30.11 | 30.32 | 29.58 | 29.87 | 17,037 | -0.39(-1.31%) |
Aug 16, 2021 | 30.20 | 30.67 | 29.66 | 30.26 | 28,565 | -0.40(-1.32%) |
Aug 13, 2021 | 31.03 | 31.16 | 30.46 | 30.67 | 51,210 | -0.37(-1.18%) |
Aug 12, 2021 | 31.14 | 31.45 | 30.89 | 31.03 | 41,604 | -0.28(-0.90%) |
Aug 11, 2021 | 30.38 | 31.47 | 30.34 | 31.31 | 66,445 | +0.71(+2.30%) |
Aug 10, 2021 | 30.07 | 30.70 | 30.02 | 30.61 | 43,872 | +0.60(+2.01%) |
Aug 09, 2021 | 29.81 | 30.54 | 29.49 | 30.01 | 77,857 | +0.25(+0.85%) |
Aug 06, 2021 | 29.24 | 29.81 | 29.04 | 29.75 | 50,526 | +0.93(+3.23%) |
Aug 05, 2021 | 28.38 | 28.96 | 28.38 | 28.82 | 29,298 | +0.58(+2.07%) |
Aug 04, 2021 | 28.25 | 28.61 | 28.11 | 28.24 | 31,522 | -0.40(-1.38%) |
Aug 03, 2021 | 28.05 | 28.74 | 27.85 | 28.63 | 37,336 | +0.73(+2.63%) |