Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.11 | 30.61 | 30.11 | 30.43 | 3,899 | +0.41(+1.37%) |
Oct 28, 2021 | 30.28 | 30.64 | 29.96 | 30.02 | 39,247 | -0.43(-1.42%) |
Oct 27, 2021 | 30.72 | 31.02 | 30.02 | 30.45 | 20,322 | -0.68(-2.17%) |
Oct 26, 2021 | 31.05 | 31.12 | 55,514 | +0.07(+0.21%) | ||
Oct 25, 2021 | 31.41 | 31.41 | 30.97 | 31.06 | 19,346 | -0.31(-0.99%) |
Oct 22, 2021 | 31.35 | 31.37 | 31.06 | 31.37 | 16,017 | +0.05(+0.15%) |
Oct 21, 2021 | 31.65 | 31.65 | 31.14 | 31.32 | 21,335 | -0.33(-1.04%) |
Oct 20, 2021 | 31.41 | 31.65 | 31.13 | 31.65 | 3,727 | +0.21(+0.66%) |
Oct 19, 2021 | 31.25 | 31.59 | 31.03 | 31.44 | 5,428 | +0.26(+0.84%) |
Oct 18, 2021 | 31.03 | 31.44 | 30.87 | 31.18 | 12,693 | +0.20(+0.64%) |
Oct 15, 2021 | 31.00 | 31.50 | 30.80 | 30.98 | 5,580 | +0.18(+0.58%) |
Oct 14, 2021 | 30.66 | 31.00 | 30.62 | 30.80 | 18,840 | -0.13(-0.42%) |
Oct 13, 2021 | 30.72 | 30.95 | 30.42 | 30.94 | 39,617 | -0.06(-0.18%) |
Oct 12, 2021 | 31.05 | 31.05 | 30.61 | 30.99 | 6,945 | +0.10(+0.33%) |
Oct 11, 2021 | 30.56 | 31.71 | 30.56 | 30.89 | 87,476 | +0.33(+1.07%) |
Oct 08, 2021 | 30.74 | 31.07 | 30.05 | 30.56 | 14,939 | -0.21(-0.67%) |
Oct 07, 2021 | 31.32 | 31.78 | 30.69 | 30.77 | 30,356 | -0.08(-0.27%) |
Oct 06, 2021 | 30.76 | 31.04 | 30.65 | 30.85 | 20,819 | -0.24(-0.78%) |
Oct 05, 2021 | 30.76 | 31.24 | 30.40 | 31.09 | 32,242 | +0.50(+1.62%) |
Oct 04, 2021 | 29.91 | 30.67 | 29.91 | 30.60 | 15,940 | +0.91(+3.06%) |
Oct 01, 2021 | 30.17 | 30.36 | 29.56 | 29.69 | 17,050 | -0.56(-1.86%) |
Sep 30, 2021 | 30.76 | 30.76 | 29.61 | 30.25 | 22,033 | -0.33(-1.07%) |
Sep 29, 2021 | 30.95 | 31.03 | 30.25 | 30.58 | 10,169 | -0.39(-1.27%) |
Sep 28, 2021 | 30.48 | 31.46 | 30.47 | 30.97 | 13,624 | +0.25(+0.82%) |
Sep 27, 2021 | 29.89 | 31.40 | 29.89 | 30.72 | 15,585 | +0.71(+2.38%) |
Sep 24, 2021 | 29.60 | 30.60 | 29.18 | 30.01 | 19,973 | +0.47(+1.59%) |
Sep 23, 2021 | 29.17 | 30.32 | 29.17 | 29.54 | 27,687 | +0.34(+1.15%) |
Sep 22, 2021 | 28.93 | 29.44 | 28.87 | 29.20 | 17,260 | +0.15(+0.51%) |
Sep 21, 2021 | 28.46 | 29.26 | 28.10 | 29.05 | 36,558 | +0.66(+2.33%) |
Sep 20, 2021 | 28.65 | 28.78 | 28.01 | 28.39 | 42,472 | -0.50(-1.74%) |
Sep 17, 2021 | 29.22 | 29.45 | 28.39 | 28.89 | 42,849 | -0.23(-0.80%) |
Sep 16, 2021 | 29.78 | 29.78 | 28.84 | 29.13 | 29,973 | -0.65(-2.19%) |
Sep 15, 2021 | 30.12 | 30.12 | 29.49 | 29.78 | 9,715 | +0.07(+0.22%) |
Sep 14, 2021 | 30.57 | 30.88 | 29.40 | 29.72 | 15,721 | -0.85(-2.78%) |
Sep 13, 2021 | 31.02 | 31.05 | 29.73 | 30.57 | 17,685 | +0.27(+0.89%) |
Sep 10, 2021 | 31.18 | 31.24 | 30.13 | 30.29 | 16,311 | -0.72(-2.32%) |
Sep 09, 2021 | 31.74 | 31.74 | 29.75 | 31.01 | 12,733 | -0.73(-2.29%) |
Sep 08, 2021 | 32.69 | 32.97 | 31.55 | 31.74 | 60,595 | -0.75(-2.30%) |
Sep 07, 2021 | 30.76 | 33.03 | 30.25 | 32.49 | 44,716 | +1.75(+5.68%) |
Sep 03, 2021 | 31.76 | 31.99 | 29.59 | 30.74 | 64,263 | -1.04(-3.26%) |
Sep 02, 2021 | 31.44 | 33.03 | 31.41 | 31.78 | 33,635 | +0.09(+0.29%) |
Sep 01, 2021 | 31.36 | 31.98 | 31.06 | 31.69 | 13,515 | +0.53(+1.71%) |
Aug 31, 2021 | 31.27 | 31.31 | 30.86 | 31.15 | 8,806 | -0.13(-0.42%) |
Aug 30, 2021 | 30.91 | 31.40 | 30.71 | 31.28 | 11,877 | +0.36(+1.18%) |
Aug 27, 2021 | 30.71 | 31.27 | 30.53 | 30.92 | 13,330 | +0.09(+0.30%) |
Aug 26, 2021 | 30.34 | 30.83 | 30.34 | 30.83 | 5,429 | +0.36(+1.20%) |
Aug 25, 2021 | 30.55 | 30.64 | 30.34 | 30.46 | 17,083 | +0.07(+0.25%) |
Aug 24, 2021 | 30.57 | 30.62 | 30.29 | 30.39 | 7,600 | -0.09(-0.31%) |
Aug 23, 2021 | 30.66 | 30.81 | 30.34 | 30.48 | 17,491 | -0.09(-0.31%) |
Aug 20, 2021 | 30.78 | 30.86 | 30.34 | 30.57 | 10,554 | +0.06(+0.18%) |
Aug 19, 2021 | 30.34 | 30.98 | 30.34 | 30.52 | 9,447 | +0.05(+0.15%) |
Aug 18, 2021 | 30.50 | 31.02 | 30.34 | 30.47 | 10,875 | -0.19(-0.61%) |
Aug 17, 2021 | 30.97 | 31.04 | 30.56 | 30.66 | 9,556 | -0.42(-1.35%) |
Aug 16, 2021 | 31.53 | 31.53 | 30.88 | 31.08 | 14,028 | -0.83(-2.60%) |
Aug 13, 2021 | 31.76 | 31.91 | 31.46 | 31.91 | 11,847 | +0.17(+0.53%) |
Aug 12, 2021 | 31.52 | 32.30 | 31.52 | 31.74 | 27,020 | +0.29(+0.92%) |
Aug 11, 2021 | 30.90 | 31.61 | 30.90 | 31.45 | 24,730 | +0.44(+1.41%) |
Aug 10, 2021 | 30.67 | 31.02 | 30.18 | 31.01 | 18,965 | +0.31(+1.00%) |
Aug 09, 2021 | 31.17 | 31.64 | 30.58 | 30.71 | 16,136 | -0.70(-2.23%) |
Aug 06, 2021 | 31.79 | 31.79 | 31.31 | 31.41 | 7,884 | -0.21(-0.65%) |
Aug 05, 2021 | 31.94 | 31.98 | 31.48 | 31.61 | 19,235 | -0.50(-1.57%) |
Aug 04, 2021 | 32.06 | 32.19 | 31.74 | 32.12 | 12,969 | -0.20(-0.61%) |
Aug 03, 2021 | 31.86 | 32.54 | 31.45 | 32.31 | 24,819 | +0.50(+1.58%) |