Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.68 | 31.95 | 31.47 | 31.95 | 1,989 | -0.61(-1.87%) |
Oct 28, 2021 | 32.07 | 32.57 | 32.06 | 32.56 | 6,360 | +0.97(+3.07%) |
Oct 27, 2021 | 31.59 | 31.76 | 31.59 | 31.59 | 9,247 | +0.02(+0.06%) |
Oct 26, 2021 | 31.68 | 31.57 | 3,824 | +0.09(+0.29%) | ||
Oct 25, 2021 | 31.30 | 31.48 | 31.30 | 31.48 | 2,218 | -0.28(-0.88%) |
Oct 22, 2021 | 31.59 | 31.76 | 31.58 | 31.76 | 4,450 | +0.58(+1.84%) |
Oct 21, 2021 | 31.01 | 31.21 | 31.01 | 31.18 | 16,955 | +0.01(+0.05%) |
Oct 20, 2021 | 31.20 | 31.30 | 31.15 | 31.17 | 4,444 | +0.33(+1.07%) |
Oct 19, 2021 | 30.79 | 30.93 | 30.79 | 30.84 | 2,411 | +0.29(+0.95%) |
Oct 18, 2021 | 30.29 | 30.55 | 30.25 | 30.55 | 5,129 | -0.52(-1.67%) |
Oct 15, 2021 | 30.73 | 31.07 | 30.73 | 31.07 | 6,673 | +0.72(+2.37%) |
Oct 14, 2021 | 30.62 | 30.62 | 30.30 | 30.35 | 5,417 | +0.15(+0.50%) |
Oct 13, 2021 | 30.04 | 30.25 | 30.04 | 30.20 | 4,128 | +0.18(+0.60%) |
Oct 12, 2021 | 29.98 | 30.10 | 29.98 | 30.02 | 9,517 | -0.11(-0.36%) |
Oct 11, 2021 | 30.14 | 30.16 | 30.13 | 30.13 | 2,030 | -0.03(-0.10%) |
Oct 08, 2021 | 30.05 | 30.20 | 30.05 | 30.16 | 7,609 | +0.17(+0.57%) |
Oct 07, 2021 | 29.88 | 30.07 | 29.88 | 29.99 | 4,186 | +0.42(+1.42%) |
Oct 06, 2021 | 29.27 | 29.57 | 29.27 | 29.57 | 3,829 | -0.55(-1.83%) |
Oct 05, 2021 | 29.89 | 30.13 | 29.89 | 30.12 | 8,678 | +0.07(+0.23%) |
Oct 04, 2021 | 30.04 | 30.11 | 29.82 | 30.05 | 5,297 | +0.49(+1.66%) |
Oct 01, 2021 | 29.17 | 29.58 | 29.14 | 29.56 | 8,147 | +0.46(+1.58%) |
Sep 30, 2021 | 29.15 | 29.34 | 29.10 | 29.10 | 9,999 | -0.60(-2.02%) |
Sep 29, 2021 | 29.64 | 29.70 | 29.48 | 29.70 | 4,811 | +0.06(+0.20%) |
Sep 28, 2021 | 29.65 | 29.82 | 29.56 | 29.64 | 28,648 | -1.27(-4.11%) |
Sep 27, 2021 | 30.99 | 31.11 | 30.86 | 30.91 | 5,885 | +0.84(+2.81%) |
Sep 24, 2021 | 30.04 | 30.10 | 29.93 | 30.07 | 3,574 | +0.35(+1.16%) |
Sep 23, 2021 | 29.70 | 29.78 | 29.70 | 29.72 | 3,306 | +0.11(+0.37%) |
Sep 22, 2021 | 29.61 | 29.67 | 29.56 | 29.61 | 4,667 | +0.04(+0.15%) |
Sep 21, 2021 | 29.47 | 29.61 | 29.39 | 29.57 | 11,125 | +0.64(+2.21%) |
Sep 20, 2021 | 29.00 | 29.07 | 28.79 | 28.93 | 9,752 | +0.28(+0.96%) |
Sep 17, 2021 | 29.23 | 29.23 | 28.62 | 28.65 | 9,858 | -0.57(-1.95%) |
Sep 16, 2021 | 29.22 | 29.26 | 29.06 | 29.22 | 8,950 | +0.37(+1.28%) |
Sep 15, 2021 | 28.87 | 28.97 | 28.67 | 28.85 | 5,167 | -0.48(-1.64%) |
Sep 14, 2021 | 29.36 | 29.43 | 29.29 | 29.33 | 10,249 | -0.03(-0.10%) |
Sep 13, 2021 | 29.31 | 29.54 | 29.26 | 29.36 | 5,145 | +0.48(+1.66%) |
Sep 10, 2021 | 28.98 | 28.99 | 28.86 | 28.88 | 3,801 | -0.61(-2.07%) |
Sep 09, 2021 | 29.59 | 29.59 | 29.43 | 29.49 | 5,647 | -0.40(-1.34%) |
Sep 08, 2021 | 29.94 | 29.94 | 29.78 | 29.89 | 6,582 | +0.47(+1.60%) |
Sep 07, 2021 | 29.49 | 29.57 | 29.42 | 29.42 | 3,944 | -0.14(-0.47%) |
Sep 03, 2021 | 29.59 | 29.64 | 29.56 | 29.56 | 2,808 | -0.55(-1.83%) |
Sep 02, 2021 | 29.63 | 30.17 | 29.63 | 30.11 | 29,153 | +0.05(+0.17%) |
Sep 01, 2021 | 30.07 | 30.12 | 30.01 | 30.06 | 7,987 | +1.06(+3.66%) |
Aug 31, 2021 | 28.80 | 29.03 | 28.80 | 29.00 | 14,155 | +0.20(+0.69%) |
Aug 30, 2021 | 28.68 | 28.80 | 28.63 | 28.80 | 10,775 | -0.05(-0.17%) |
Aug 27, 2021 | 28.66 | 28.88 | 28.60 | 28.85 | 21,788 | +0.13(+0.45%) |
Aug 26, 2021 | 28.78 | 28.84 | 28.71 | 28.72 | 6,479 | -0.55(-1.90%) |
Aug 25, 2021 | 29.24 | 29.32 | 29.18 | 29.27 | 5,378 | +0.10(+0.36%) |
Aug 24, 2021 | 29.10 | 29.23 | 29.00 | 29.17 | 7,795 | -0.02(-0.07%) |
Aug 23, 2021 | 29.08 | 29.20 | 29.08 | 29.19 | 4,572 | +0.33(+1.14%) |
Aug 20, 2021 | 28.76 | 28.87 | 28.72 | 28.86 | 6,778 | -0.16(-0.53%) |
Aug 19, 2021 | 29.09 | 29.20 | 28.93 | 29.02 | 4,377 | -0.02(-0.05%) |
Aug 18, 2021 | 29.06 | 29.30 | 29.03 | 29.03 | 3,799 | +0.05(+0.19%) |
Aug 17, 2021 | 29.17 | 29.19 | 28.92 | 28.98 | 11,404 | -0.27(-0.94%) |
Aug 16, 2021 | 29.22 | 29.30 | 29.16 | 29.25 | 8,052 | -0.41(-1.38%) |
Aug 13, 2021 | 29.70 | 29.70 | 29.63 | 29.66 | 5,991 | +0.10(+0.34%) |
Aug 12, 2021 | 29.49 | 29.57 | 29.48 | 29.56 | 6,404 | +0.04(+0.15%) |
Aug 11, 2021 | 29.32 | 29.54 | 29.29 | 29.52 | 12,854 | +0.66(+2.31%) |
Aug 10, 2021 | 28.93 | 28.97 | 28.85 | 28.85 | 11,538 | -0.02(-0.07%) |
Aug 09, 2021 | 29.11 | 29.17 | 28.87 | 28.87 | 6,742 | -0.73(-2.47%) |
Aug 06, 2021 | 29.60 | 29.60 | 29.39 | 29.60 | 14,155 | -0.07(-0.24%) |
Aug 05, 2021 | 29.51 | 29.73 | 29.46 | 29.67 | 7,672 | +0.37(+1.26%) |
Aug 04, 2021 | 29.46 | 29.54 | 29.28 | 29.30 | 13,441 | -0.27(-0.91%) |
Aug 03, 2021 | 29.58 | 29.58 | 29.46 | 29.57 | 6,231 | -0.20(-0.67%) |