Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.08 | 30.14 | 30.05 | 30.12 | 9,383 | +0.06(+0.20%) |
Oct 28, 2021 | 30.06 | 30.12 | 30.02 | 30.06 | 5,994 | +0.02(+0.07%) |
Oct 27, 2021 | 30.10 | 30.11 | 30.03 | 30.04 | 42,132 | -0.06(-0.20%) |
Oct 26, 2021 | 29.96 | 30.10 | 16,548 | +0.05(+0.17%) | ||
Oct 25, 2021 | 30.05 | 30.10 | 29.97 | 30.05 | 16,718 | +0.07(+0.25%) |
Oct 22, 2021 | 29.99 | 30.03 | 29.91 | 29.98 | 11,486 | -0.01(-0.04%) |
Oct 21, 2021 | 30.02 | 30.03 | 29.95 | 29.99 | 22,401 | +0.05(+0.16%) |
Oct 20, 2021 | 30.11 | 30.11 | 29.93 | 29.94 | 28,504 | -0.03(-0.10%) |
Oct 19, 2021 | 29.94 | 29.97 | 29.86 | 29.97 | 92,388 | +0.15(+0.50%) |
Oct 18, 2021 | 29.63 | 29.86 | 29.63 | 29.82 | 18,519 | +0.07(+0.24%) |
Oct 15, 2021 | 29.78 | 29.86 | 29.75 | 29.75 | 47,772 | -0.02(-0.07%) |
Oct 14, 2021 | 29.55 | 29.77 | 29.55 | 29.77 | 31,210 | +0.22(+0.74%) |
Oct 13, 2021 | 29.55 | 29.58 | 29.40 | 29.55 | 101,388 | +0.09(+0.31%) |
Oct 12, 2021 | 29.53 | 29.54 | 29.42 | 29.46 | 48,878 | +0.03(+0.10%) |
Oct 11, 2021 | 29.62 | 29.64 | 29.43 | 29.43 | 44,064 | -0.13(-0.44%) |
Oct 08, 2021 | 29.55 | 29.64 | 29.52 | 29.56 | 116,900 | +0.01(+0.03%) |
Oct 07, 2021 | 29.67 | 29.71 | 29.55 | 29.55 | 109,581 | +0.05(+0.17%) |
Oct 06, 2021 | 29.36 | 29.50 | 29.27 | 29.50 | 88,035 | +0.00(+0.02%) |
Oct 05, 2021 | 29.38 | 29.54 | 29.30 | 29.50 | 572,675 | +0.21(+0.70%) |
Oct 04, 2021 | 29.48 | 29.48 | 29.20 | 29.29 | 571,560 | -0.23(-0.78%) |
Oct 01, 2021 | 29.41 | 29.54 | 29.24 | 29.52 | 576,436 | +0.19(+0.63%) |
Sep 30, 2021 | 29.38 | 29.38 | 29.31 | 29.33 | 1,214,009 | +0.00(+0.02%) |
Sep 29, 2021 | 29.29 | 29.35 | 29.27 | 29.33 | 172,766 | -0.02(-0.05%) |
Sep 28, 2021 | 29.25 | 29.35 | 29.25 | 29.34 | 65,046 | +0.04(+0.15%) |
Sep 27, 2021 | 29.32 | 29.32 | 29.28 | 29.30 | 11,888 | +0.05(+0.17%) |
Sep 24, 2021 | 29.29 | 29.35 | 29.23 | 29.25 | 16,343 | -0.04(-0.15%) |
Sep 23, 2021 | 29.30 | 29.30 | 29.24 | 29.29 | 11,681 | +0.01(+0.03%) |
Sep 22, 2021 | 29.31 | 29.31 | 29.26 | 29.29 | 5,425 | +0.01(+0.03%) |
Sep 21, 2021 | 29.24 | 29.29 | 29.24 | 29.27 | 10,492 | +0.02(+0.07%) |
Sep 20, 2021 | 29.29 | 29.29 | 29.22 | 29.25 | 16,773 | -0.01(-0.02%) |
Sep 17, 2021 | 29.25 | 29.26 | 29.25 | 29.26 | 326 | +0.01(+0.03%) |
Sep 16, 2021 | 29.26 | 29.26 | 29.25 | 29.25 | 15,020 | +0.01(+0.03%) |
Sep 15, 2021 | 29.28 | 29.30 | 29.24 | 29.24 | 9,026 | +0.00(+0.00%) |
Sep 14, 2021 | 29.24 | 29.26 | 29.24 | 29.24 | 19,594 | -0.02(-0.05%) |
Sep 13, 2021 | 29.28 | 29.28 | 29.24 | 29.25 | 6,487 | -0.01(-0.02%) |
Sep 10, 2021 | 29.27 | 29.29 | 29.23 | 29.26 | 7,900 | -0.01(-0.05%) |
Sep 09, 2021 | 29.19 | 29.29 | 29.19 | 29.27 | 12,622 | +0.04(+0.14%) |
Sep 08, 2021 | 29.25 | 29.25 | 29.23 | 29.23 | 3,948 | +0.00(+0.01%) |
Sep 07, 2021 | 29.17 | 29.29 | 29.17 | 29.23 | 11,507 | -0.00(-0.01%) |
Sep 03, 2021 | 29.29 | 29.29 | 29.22 | 29.24 | 7,019 | -0.02(-0.06%) |
Sep 02, 2021 | 29.25 | 29.29 | 29.22 | 29.25 | 11,862 | +0.03(+0.11%) |
Sep 01, 2021 | 29.21 | 29.25 | 29.21 | 29.22 | 6,166 | -0.03(-0.10%) |
Aug 31, 2021 | 29.24 | 29.28 | 29.21 | 29.25 | 22,869 | +0.02(+0.09%) |
Aug 30, 2021 | 29.24 | 29.29 | 29.23 | 29.23 | 3,855 | +0.00(+0.00%) |
Aug 27, 2021 | 29.22 | 29.23 | 29.22 | 29.23 | 163,340 | +0.02(+0.05%) |
Aug 26, 2021 | 29.22 | 29.23 | 29.20 | 29.21 | 2,185 | -0.02(-0.05%) |
Aug 25, 2021 | 29.22 | 29.24 | 29.21 | 29.23 | 29,525 | +0.01(+0.02%) |
Aug 24, 2021 | 29.23 | 29.25 | 29.20 | 29.22 | 10,787 | -0.01(-0.02%) |
Aug 23, 2021 | 29.25 | 29.28 | 29.23 | 29.23 | 4,815 | -0.04(-0.15%) |
Aug 20, 2021 | 29.27 | 29.27 | 29.25 | 29.27 | 1,536 | +0.00(+0.02%) |
Aug 19, 2021 | 29.10 | 29.27 | 29.10 | 29.27 | 5,391 | +0.06(+0.19%) |
Aug 18, 2021 | 29.18 | 29.28 | 29.18 | 29.21 | 3,141 | -0.02(-0.07%) |
Aug 17, 2021 | 29.26 | 29.27 | 29.19 | 29.23 | 2,609 | -0.00(-0.00%) |
Aug 16, 2021 | 29.23 | 29.27 | 29.21 | 29.23 | 1,735 | +0.00(+0.00%) |
Aug 13, 2021 | 29.23 | 29.27 | 29.23 | 29.23 | 3,686 | +0.00(+0.00%) |
Aug 12, 2021 | 29.24 | 29.27 | 29.20 | 29.23 | 13,957 | +0.03(+0.12%) |
Aug 11, 2021 | 29.22 | 29.22 | 29.19 | 29.20 | 13,056 | -0.04(-0.13%) |
Aug 10, 2021 | 29.16 | 29.23 | 29.16 | 29.23 | 9,909 | +0.00(+0.01%) |
Aug 09, 2021 | 29.19 | 29.27 | 29.19 | 29.23 | 3,515 | +0.04(+0.12%) |
Aug 06, 2021 | 29.27 | 29.27 | 29.18 | 29.20 | 2,109 | -0.03(-0.10%) |
Aug 05, 2021 | 29.25 | 29.27 | 29.18 | 29.23 | 3,160 | +0.02(+0.07%) |
Aug 04, 2021 | 29.16 | 29.25 | 29.16 | 29.21 | 2,583 | -0.01(-0.05%) |
Aug 03, 2021 | 29.14 | 29.27 | 29.14 | 29.22 | 4,196 | +0.05(+0.17%) |