Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.75 | 30.06 | 29.22 | 29.89 | 443,500 | +0.05(+0.17%) |
Oct 28, 2021 | 29.54 | 30.11 | 29.52 | 29.84 | 371,972 | +0.53(+1.81%) |
Oct 27, 2021 | 30.39 | 30.29 | 29.30 | 29.30 | 346,502 | -1.02(-3.36%) |
Oct 26, 2021 | 31.03 | 30.22 | 30.32 | 379,925 | -0.54(-1.74%) | |
Oct 25, 2021 | 30.51 | 31.12 | 30.31 | 30.86 | 369,844 | +0.42(+1.37%) |
Oct 22, 2021 | 31.05 | 31.20 | 30.38 | 30.45 | 292,919 | -0.56(-1.81%) |
Oct 21, 2021 | 30.82 | 31.54 | 30.68 | 31.01 | 347,312 | +0.43(+1.41%) |
Oct 20, 2021 | 30.55 | 31.29 | 30.18 | 30.57 | 481,403 | +0.03(+0.09%) |
Oct 19, 2021 | 31.11 | 31.14 | 30.50 | 30.55 | 433,312 | -0.32(-1.02%) |
Oct 18, 2021 | 30.33 | 30.86 | 29.23 | 30.86 | 539,419 | +0.48(+1.58%) |
Oct 15, 2021 | 30.32 | 30.99 | 30.09 | 30.38 | 575,868 | +0.73(+2.47%) |
Oct 14, 2021 | 28.94 | 29.66 | 28.58 | 29.65 | 463,329 | +1.03(+3.61%) |
Oct 13, 2021 | 29.14 | 29.16 | 28.34 | 28.61 | 525,331 | -0.51(-1.76%) |
Oct 12, 2021 | 28.89 | 29.28 | 28.74 | 29.13 | 320,227 | +0.61(+2.15%) |
Oct 11, 2021 | 29.91 | 30.12 | 28.48 | 28.51 | 437,071 | -1.05(-3.56%) |
Oct 08, 2021 | 29.95 | 30.15 | 29.38 | 29.57 | 388,160 | -0.44(-1.47%) |
Oct 07, 2021 | 29.31 | 30.35 | 29.22 | 30.01 | 674,748 | +1.23(+4.28%) |
Oct 06, 2021 | 29.17 | 29.44 | 28.48 | 28.78 | 748,950 | -0.69(-2.34%) |
Oct 05, 2021 | 30.05 | 30.42 | 29.09 | 29.47 | 632,242 | -0.51(-1.71%) |
Oct 04, 2021 | 28.76 | 30.67 | 28.50 | 29.98 | 792,658 | +1.13(+3.93%) |
Oct 01, 2021 | 28.33 | 29.21 | 27.72 | 28.85 | 694,936 | +0.66(+2.32%) |
Sep 30, 2021 | 30.88 | 30.88 | 28.14 | 28.19 | 989,730 | -2.89(-9.30%) |
Sep 29, 2021 | 31.16 | 31.89 | 30.72 | 31.09 | 602,206 | -0.04(-0.11%) |
Sep 28, 2021 | 31.19 | 31.63 | 30.82 | 31.12 | 401,947 | -0.25(-0.79%) |
Sep 27, 2021 | 30.81 | 31.66 | 30.81 | 31.37 | 470,546 | +0.87(+2.85%) |
Sep 24, 2021 | 30.32 | 31.02 | 29.83 | 30.50 | 458,451 | -0.12(-0.40%) |
Sep 23, 2021 | 30.54 | 31.41 | 30.54 | 30.62 | 504,445 | +0.35(+1.15%) |
Sep 22, 2021 | 29.75 | 30.69 | 29.53 | 30.27 | 505,126 | +0.96(+3.28%) |
Sep 21, 2021 | 29.21 | 29.68 | 28.61 | 29.31 | 862,619 | +0.42(+1.45%) |
Sep 20, 2021 | 28.68 | 29.18 | 28.24 | 28.89 | 786,599 | -0.41(-1.41%) |
Sep 17, 2021 | 29.15 | 29.55 | 29.01 | 29.31 | 1,150,637 | +0.23(+0.81%) |
Sep 16, 2021 | 28.37 | 29.36 | 28.32 | 29.07 | 533,353 | +0.78(+2.77%) |
Sep 15, 2021 | 28.07 | 28.59 | 27.85 | 28.29 | 518,212 | +0.31(+1.12%) |
Sep 14, 2021 | 27.99 | 28.05 | 27.51 | 27.97 | 649,707 | +0.14(+0.49%) |
Sep 13, 2021 | 28.15 | 28.18 | 27.14 | 27.84 | 785,809 | +0.08(+0.28%) |
Sep 10, 2021 | 28.72 | 28.90 | 27.73 | 27.76 | 638,481 | -0.83(-2.89%) |
Sep 09, 2021 | 27.99 | 28.91 | 27.77 | 28.59 | 973,839 | +0.75(+2.69%) |
Sep 08, 2021 | 28.04 | 28.24 | 27.53 | 27.84 | 992,292 | -0.13(-0.46%) |
Sep 07, 2021 | 28.38 | 28.39 | 27.75 | 27.97 | 637,328 | -0.43(-1.50%) |
Sep 03, 2021 | 28.15 | 28.89 | 27.82 | 28.39 | 834,650 | +0.00(+0.00%) |
Sep 02, 2021 | 27.46 | 28.54 | 27.46 | 28.39 | 1,178,632 | +0.98(+3.56%) |
Sep 01, 2021 | 27.95 | 28.02 | 27.29 | 27.42 | 783,720 | -0.16(-0.59%) |
Aug 31, 2021 | 28.25 | 28.43 | 27.31 | 27.58 | 715,901 | -0.53(-1.90%) |
Aug 30, 2021 | 29.06 | 29.06 | 27.95 | 28.12 | 1,382,200 | -0.75(-2.61%) |
Aug 27, 2021 | 28.17 | 28.93 | 27.82 | 28.87 | 779,769 | +0.82(+2.92%) |
Aug 26, 2021 | 28.84 | 29.07 | 27.66 | 28.05 | 1,137,273 | -1.45(-4.92%) |
Aug 25, 2021 | 30.53 | 30.62 | 29.27 | 29.50 | 657,825 | -1.20(-3.92%) |
Aug 24, 2021 | 29.45 | 30.96 | 29.38 | 30.71 | 919,724 | +1.47(+5.04%) |
Aug 23, 2021 | 29.88 | 30.68 | 29.18 | 29.23 | 1,063,705 | -0.49(-1.65%) |
Aug 20, 2021 | 31.15 | 31.69 | 28.18 | 29.73 | 2,159,344 | -0.93(-3.02%) |
Aug 19, 2021 | 30.00 | 30.94 | 29.75 | 30.65 | 1,071,161 | +0.01(+0.02%) |
Aug 18, 2021 | 30.07 | 31.34 | 29.95 | 30.64 | 677,103 | +0.42(+1.39%) |
Aug 17, 2021 | 31.20 | 31.46 | 29.46 | 30.22 | 1,024,798 | -1.44(-4.54%) |
Aug 16, 2021 | 31.77 | 31.96 | 31.26 | 31.66 | 664,408 | -0.56(-1.75%) |
Aug 13, 2021 | 32.35 | 32.87 | 32.01 | 32.23 | 618,562 | -0.33(-1.03%) |
Aug 12, 2021 | 32.70 | 33.33 | 31.77 | 32.56 | 1,044,406 | +0.41(+1.26%) |
Aug 11, 2021 | 32.52 | 32.55 | 31.46 | 32.15 | 360,391 | -0.11(-0.33%) |
Aug 10, 2021 | 30.52 | 32.50 | 30.39 | 32.26 | 690,057 | +1.82(+5.96%) |
Aug 09, 2021 | 30.73 | 30.73 | 29.94 | 30.44 | 405,666 | -0.24(-0.79%) |
Aug 06, 2021 | 30.42 | 30.72 | 30.13 | 30.69 | 413,312 | +0.73(+2.42%) |
Aug 05, 2021 | 28.98 | 30.45 | 28.93 | 29.96 | 507,002 | +1.05(+3.62%) |
Aug 04, 2021 | 30.18 | 30.47 | 28.86 | 28.91 | 590,872 | -1.77(-5.78%) |
Aug 03, 2021 | 30.20 | 30.89 | 28.99 | 30.69 | 692,866 | +0.58(+1.94%) |