Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.21 | 31.76 | 30.98 | 31.10 | 874,039 | +0.19(+0.63%) |
Oct 28, 2021 | 30.53 | 31.07 | 30.45 | 30.91 | 484,117 | +0.62(+2.04%) |
Oct 27, 2021 | 30.79 | 31.35 | 30.23 | 30.29 | 659,164 | -0.92(-2.94%) |
Oct 26, 2021 | 31.77 | 31.21 | 1,116,190 | -0.44(-1.40%) | ||
Oct 25, 2021 | 30.65 | 31.80 | 30.40 | 31.65 | 1,138,052 | +1.33(+4.38%) |
Oct 22, 2021 | 30.85 | 31.23 | 30.31 | 30.32 | 832,416 | -0.29(-0.94%) |
Oct 21, 2021 | 30.76 | 30.76 | 30.07 | 30.61 | 634,127 | -0.63(-2.00%) |
Oct 20, 2021 | 30.24 | 31.37 | 30.15 | 31.24 | 865,902 | +0.80(+2.62%) |
Oct 19, 2021 | 30.52 | 30.65 | 30.12 | 30.44 | 740,072 | -0.12(-0.38%) |
Oct 18, 2021 | 30.12 | 30.71 | 29.91 | 30.55 | 1,026,868 | +0.05(+0.16%) |
Oct 15, 2021 | 30.51 | 30.92 | 30.07 | 30.51 | 1,581,331 | +0.70(+2.36%) |
Oct 14, 2021 | 29.88 | 30.50 | 29.74 | 29.80 | 3,061,579 | -1.46(-4.68%) |
Oct 13, 2021 | 31.97 | 32.00 | 30.79 | 31.27 | 2,944,973 | +0.27(+0.87%) |
Oct 12, 2021 | 30.89 | 31.16 | 30.80 | 31.00 | 905,441 | +0.12(+0.37%) |
Oct 11, 2021 | 31.38 | 31.85 | 30.85 | 30.88 | 745,646 | +0.23(+0.75%) |
Oct 08, 2021 | 31.27 | 31.52 | 30.64 | 30.65 | 1,177,138 | -0.45(-1.45%) |
Oct 07, 2021 | 30.62 | 31.29 | 30.62 | 31.10 | 687,931 | +0.76(+2.51%) |
Oct 06, 2021 | 30.53 | 30.76 | 29.78 | 30.34 | 984,922 | -0.22(-0.72%) |
Oct 05, 2021 | 30.23 | 30.83 | 30.00 | 30.56 | 674,192 | +0.38(+1.24%) |
Oct 04, 2021 | 29.96 | 30.54 | 29.52 | 30.19 | 825,224 | +0.31(+1.03%) |
Oct 01, 2021 | 29.31 | 30.21 | 28.83 | 29.88 | 934,526 | +0.57(+1.94%) |
Sep 30, 2021 | 30.15 | 30.55 | 29.31 | 29.31 | 1,106,717 | -0.54(-1.81%) |
Sep 29, 2021 | 31.17 | 31.24 | 29.79 | 29.85 | 764,444 | -1.00(-3.24%) |
Sep 28, 2021 | 31.08 | 31.27 | 30.23 | 30.85 | 737,902 | -0.23(-0.74%) |
Sep 27, 2021 | 30.04 | 31.14 | 29.84 | 31.08 | 862,242 | +1.28(+4.29%) |
Sep 24, 2021 | 29.85 | 30.47 | 29.75 | 29.80 | 696,713 | -0.25(-0.83%) |
Sep 23, 2021 | 29.37 | 30.08 | 29.21 | 30.05 | 1,398,547 | +0.82(+2.80%) |
Sep 22, 2021 | 29.31 | 29.63 | 29.00 | 29.23 | 1,176,388 | +0.49(+1.71%) |
Sep 21, 2021 | 28.83 | 28.92 | 28.04 | 28.74 | 811,901 | +0.16(+0.57%) |
Sep 20, 2021 | 27.81 | 28.63 | 27.68 | 28.58 | 1,198,852 | -0.31(-1.07%) |
Sep 17, 2021 | 28.87 | 29.14 | 28.72 | 28.89 | 2,553,482 | -0.06(-0.20%) |
Sep 16, 2021 | 29.60 | 29.60 | 28.90 | 28.95 | 612,881 | -0.94(-3.16%) |
Sep 15, 2021 | 29.25 | 29.99 | 29.14 | 29.89 | 733,530 | +1.26(+4.40%) |
Sep 14, 2021 | 29.48 | 29.53 | 28.45 | 28.63 | 800,484 | -1.04(-3.50%) |
Sep 13, 2021 | 30.11 | 30.11 | 29.14 | 29.67 | 846,755 | -0.12(-0.39%) |
Sep 10, 2021 | 30.29 | 30.76 | 29.76 | 29.78 | 541,358 | -0.12(-0.39%) |
Sep 09, 2021 | 30.04 | 30.43 | 29.73 | 29.90 | 676,625 | -0.21(-0.70%) |
Sep 08, 2021 | 30.51 | 30.60 | 29.81 | 30.11 | 641,887 | -0.61(-1.97%) |
Sep 07, 2021 | 30.71 | 31.11 | 30.59 | 30.72 | 536,955 | -0.02(-0.06%) |
Sep 03, 2021 | 30.93 | 31.08 | 30.40 | 30.74 | 479,354 | -0.16(-0.53%) |
Sep 02, 2021 | 31.14 | 31.20 | 30.65 | 30.90 | 866,173 | +0.00(+0.00%) |
Sep 01, 2021 | 31.11 | 31.26 | 29.85 | 30.90 | 1,207,944 | -0.49(-1.56%) |
Aug 31, 2021 | 32.20 | 32.23 | 31.27 | 31.39 | 863,132 | -0.88(-2.71%) |
Aug 30, 2021 | 32.79 | 32.79 | 32.20 | 32.27 | 420,126 | -0.26(-0.80%) |
Aug 27, 2021 | 31.64 | 32.75 | 31.64 | 32.53 | 830,376 | +1.03(+3.27%) |
Aug 26, 2021 | 32.09 | 32.16 | 31.46 | 31.50 | 552,737 | -0.50(-1.56%) |
Aug 25, 2021 | 32.35 | 32.75 | 31.96 | 32.00 | 497,175 | -0.37(-1.13%) |
Aug 24, 2021 | 32.33 | 33.05 | 32.33 | 32.36 | 580,906 | +0.57(+1.79%) |
Aug 23, 2021 | 31.50 | 32.19 | 31.37 | 31.79 | 613,056 | +0.64(+2.04%) |
Aug 20, 2021 | 31.38 | 31.69 | 31.04 | 31.16 | 656,084 | -0.12(-0.37%) |
Aug 19, 2021 | 31.79 | 31.98 | 30.99 | 31.27 | 822,278 | -1.20(-3.70%) |
Aug 18, 2021 | 32.12 | 33.12 | 32.05 | 32.48 | 553,273 | -0.01(-0.03%) |
Aug 17, 2021 | 33.15 | 33.34 | 31.80 | 32.49 | 935,408 | -1.02(-3.04%) |
Aug 16, 2021 | 34.59 | 34.59 | 33.30 | 33.51 | 765,705 | -1.36(-3.89%) |
Aug 13, 2021 | 34.38 | 35.11 | 34.27 | 34.86 | 798,125 | +0.25(+0.72%) |
Aug 12, 2021 | 34.17 | 34.66 | 33.53 | 34.61 | 788,161 | +0.27(+0.78%) |
Aug 11, 2021 | 33.62 | 34.52 | 33.05 | 34.34 | 1,282,483 | +0.95(+2.85%) |
Aug 10, 2021 | 31.80 | 33.41 | 31.77 | 33.39 | 1,500,851 | +1.53(+4.80%) |
Aug 09, 2021 | 30.73 | 31.91 | 30.56 | 31.86 | 677,921 | +0.86(+2.76%) |
Aug 06, 2021 | 31.14 | 31.39 | 30.84 | 31.01 | 742,139 | +0.44(+1.45%) |
Aug 05, 2021 | 30.59 | 31.02 | 30.28 | 30.56 | 506,031 | -0.04(-0.13%) |
Aug 04, 2021 | 30.87 | 31.09 | 30.47 | 30.60 | 989,792 | -0.69(-2.21%) |
Aug 03, 2021 | 30.49 | 31.32 | 30.07 | 31.29 | 604,324 | +0.77(+2.52%) |