Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.41 | 30.48 | 30.40 | 30.48 | 4,659 | +0.08(+0.26%) |
Oct 28, 2021 | 30.31 | 30.43 | 30.31 | 30.40 | 7,744 | +0.10(+0.33%) |
Oct 27, 2021 | 30.38 | 30.43 | 30.30 | 30.30 | 18,818 | -0.08(-0.26%) |
Oct 26, 2021 | 30.45 | 30.38 | 5,697 | -0.01(-0.03%) | ||
Oct 25, 2021 | 30.33 | 30.39 | 30.33 | 30.39 | 4,157 | +0.08(+0.26%) |
Oct 22, 2021 | 30.30 | 30.34 | 30.27 | 30.31 | 7,523 | -0.02(-0.07%) |
Oct 21, 2021 | 30.27 | 30.39 | 30.27 | 30.33 | 30,492 | -0.04(-0.13%) |
Oct 20, 2021 | 30.32 | 30.37 | 30.30 | 30.37 | 1,412 | +0.08(+0.26%) |
Oct 19, 2021 | 30.22 | 30.29 | 30.21 | 30.29 | 19,636 | +0.10(+0.34%) |
Oct 18, 2021 | 30.10 | 30.19 | 30.08 | 30.19 | 262,011 | -0.05(-0.18%) |
Oct 15, 2021 | 30.14 | 30.24 | 30.13 | 30.24 | 9,559 | +0.13(+0.45%) |
Oct 14, 2021 | 29.96 | 30.12 | 29.96 | 30.11 | 8,239 | +0.21(+0.72%) |
Oct 13, 2021 | 29.79 | 29.96 | 29.79 | 29.89 | 3,689 | +0.07(+0.23%) |
Oct 12, 2021 | 29.92 | 29.92 | 29.80 | 29.82 | 73,103 | -0.10(-0.33%) |
Oct 11, 2021 | 30.02 | 30.02 | 29.86 | 29.92 | 4,237 | -0.04(-0.12%) |
Oct 08, 2021 | 29.96 | 30.02 | 29.91 | 29.96 | 11,239 | +0.02(+0.05%) |
Oct 07, 2021 | 29.88 | 30.03 | 29.88 | 29.94 | 5,513 | +0.14(+0.47%) |
Oct 06, 2021 | 29.64 | 29.80 | 29.63 | 29.80 | 46,172 | +0.02(+0.08%) |
Oct 05, 2021 | 29.66 | 29.86 | 29.66 | 29.78 | 295,368 | +0.17(+0.57%) |
Oct 04, 2021 | 29.72 | 29.77 | 29.55 | 29.61 | 117,352 | -0.19(-0.65%) |
Oct 01, 2021 | 29.68 | 29.82 | 29.57 | 29.80 | 47,488 | +0.05(+0.17%) |
Sep 30, 2021 | 29.84 | 29.84 | 29.68 | 29.75 | 21,467 | -0.07(-0.25%) |
Sep 29, 2021 | 29.80 | 29.88 | 29.73 | 29.82 | 22,945 | +0.07(+0.25%) |
Sep 28, 2021 | 29.85 | 29.85 | 29.73 | 29.75 | 14,410 | -0.30(-1.00%) |
Sep 27, 2021 | 30.06 | 30.07 | 30.01 | 30.05 | 9,740 | +0.02(+0.07%) |
Sep 24, 2021 | 29.98 | 30.04 | 29.97 | 30.03 | 7,315 | +0.01(+0.03%) |
Sep 23, 2021 | 29.96 | 30.07 | 29.96 | 30.02 | 7,542 | +0.14(+0.47%) |
Sep 22, 2021 | 29.77 | 29.97 | 29.77 | 29.88 | 62,222 | +0.13(+0.44%) |
Sep 21, 2021 | 29.75 | 29.81 | 29.67 | 29.75 | 31,051 | +0.05(+0.16%) |
Sep 20, 2021 | 29.80 | 29.84 | 29.60 | 29.70 | 19,928 | -0.24(-0.79%) |
Sep 17, 2021 | 30.06 | 30.07 | 29.90 | 29.94 | 9,639 | -0.14(-0.47%) |
Sep 16, 2021 | 30.02 | 30.08 | 30.00 | 30.08 | 2,600 | -0.00(-0.00%) |
Sep 15, 2021 | 29.95 | 30.13 | 29.95 | 30.08 | 4,157 | +0.17(+0.57%) |
Sep 14, 2021 | 30.00 | 30.02 | 29.91 | 29.91 | 9,792 | -0.05(-0.17%) |
Sep 13, 2021 | 29.94 | 30.02 | 29.93 | 29.96 | 6,159 | +0.03(+0.10%) |
Sep 10, 2021 | 30.11 | 30.11 | 29.93 | 29.93 | 5,130 | -0.13(-0.43%) |
Sep 09, 2021 | 30.18 | 30.19 | 30.02 | 30.06 | 19,356 | -0.05(-0.17%) |
Sep 08, 2021 | 30.12 | 30.17 | 30.07 | 30.11 | 17,030 | -0.00(-0.02%) |
Sep 07, 2021 | 30.12 | 30.23 | 30.08 | 30.11 | 8,498 | -0.06(-0.18%) |
Sep 03, 2021 | 30.20 | 30.23 | 30.14 | 30.17 | 11,087 | +0.00(+0.00%) |
Sep 02, 2021 | 30.15 | 30.23 | 30.15 | 30.17 | 2,997 | +0.02(+0.06%) |
Sep 01, 2021 | 30.13 | 30.18 | 30.13 | 30.15 | 8,823 | +0.03(+0.10%) |
Aug 31, 2021 | 30.21 | 30.22 | 30.10 | 30.12 | 779,880 | -0.03(-0.10%) |
Aug 30, 2021 | 30.20 | 30.21 | 30.12 | 30.15 | 45,152 | +0.01(+0.03%) |
Aug 27, 2021 | 30.05 | 30.20 | 30.05 | 30.14 | 59,344 | +0.14(+0.45%) |
Aug 26, 2021 | 30.04 | 30.08 | 30.00 | 30.00 | 57,317 | -0.09(-0.30%) |
Aug 25, 2021 | 30.08 | 30.12 | 30.03 | 30.09 | 9,006 | +0.01(+0.03%) |
Aug 24, 2021 | 30.09 | 30.12 | 30.03 | 30.09 | 31,889 | +0.09(+0.28%) |
Aug 23, 2021 | 29.99 | 30.09 | 29.96 | 30.00 | 47,281 | +0.08(+0.27%) |
Aug 20, 2021 | 29.89 | 29.95 | 29.84 | 29.92 | 22,192 | +0.09(+0.31%) |
Aug 19, 2021 | 29.76 | 29.88 | 29.76 | 29.83 | 15,480 | -0.04(-0.12%) |
Aug 18, 2021 | 29.99 | 30.00 | 29.86 | 29.86 | 5,371 | -0.13(-0.43%) |
Aug 17, 2021 | 29.95 | 30.02 | 29.90 | 29.99 | 30,141 | -0.03(-0.10%) |
Aug 16, 2021 | 30.03 | 30.08 | 29.94 | 30.02 | 3,891 | -0.03(-0.10%) |
Aug 13, 2021 | 30.02 | 30.07 | 30.00 | 30.05 | 5,274 | +0.08(+0.27%) |
Aug 12, 2021 | 29.92 | 30.05 | 29.92 | 29.97 | 21,417 | +0.01(+0.02%) |
Aug 11, 2021 | 30.03 | 30.03 | 29.92 | 29.96 | 9,883 | +0.06(+0.21%) |
Aug 10, 2021 | 29.98 | 29.98 | 29.90 | 29.90 | 4,739 | -0.03(-0.10%) |
Aug 09, 2021 | 29.96 | 29.98 | 29.88 | 29.93 | 12,076 | -0.01(-0.03%) |
Aug 06, 2021 | 29.97 | 30.00 | 29.94 | 29.94 | 4,058 | +0.04(+0.15%) |
Aug 05, 2021 | 29.92 | 29.92 | 29.84 | 29.90 | 2,420 | -0.03(-0.11%) |
Aug 04, 2021 | 29.91 | 29.93 | 29.84 | 29.93 | 23,733 | +0.03(+0.10%) |
Aug 03, 2021 | 29.89 | 29.90 | 29.79 | 29.90 | 31,442 | +0.05(+0.17%) |