Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.30 | 30.42 | 30.18 | 30.41 | 223,784 | +0.37(+1.23%) |
Oct 28, 2021 | 30.13 | 30.25 | 30.00 | 30.04 | 23,050 | -0.42(-1.39%) |
Oct 27, 2021 | 30.08 | 30.52 | 29.83 | 30.46 | 44,170 | +0.36(+1.21%) |
Oct 26, 2021 | 29.70 | 30.10 | 40,989 | +0.24(+0.80%) | ||
Oct 25, 2021 | 30.30 | 30.55 | 29.81 | 29.86 | 71,287 | -0.50(-1.65%) |
Oct 22, 2021 | 30.23 | 30.50 | 30.00 | 30.36 | 44,322 | +0.22(+0.73%) |
Oct 21, 2021 | 30.37 | 30.51 | 30.07 | 30.14 | 104,250 | -0.23(-0.76%) |
Oct 20, 2021 | 30.48 | 30.67 | 30.41 | 30.37 | 307,080 | -0.24(-0.78%) |
Oct 19, 2021 | 30.67 | 30.71 | 30.41 | 30.61 | 63,953 | -0.17(-0.55%) |
Oct 18, 2021 | 30.67 | 30.92 | 30.53 | 30.78 | 60,157 | +0.19(+0.62%) |
Oct 15, 2021 | 30.00 | 30.62 | 29.98 | 30.59 | 48,467 | +0.43(+1.43%) |
Oct 14, 2021 | 30.58 | 30.58 | 30.16 | 30.16 | 55,442 | -0.69(-2.24%) |
Oct 13, 2021 | 31.11 | 31.15 | 30.74 | 30.85 | 42,357 | -0.24(-0.77%) |
Oct 12, 2021 | 31.31 | 31.51 | 31.05 | 31.09 | 28,159 | -0.36(-1.14%) |
Oct 11, 2021 | 31.45 | 31.45 | 31.00 | 31.45 | 20,327 | +0.01(+0.03%) |
Oct 08, 2021 | 31.17 | 31.45 | 31.10 | 31.44 | 24,724 | +0.15(+0.48%) |
Oct 07, 2021 | 31.53 | 31.53 | 31.26 | 31.29 | 49,042 | -0.43(-1.36%) |
Oct 06, 2021 | 32.07 | 32.42 | 31.71 | 31.72 | 27,889 | -0.14(-0.44%) |
Oct 05, 2021 | 32.19 | 32.33 | 31.60 | 31.86 | 38,469 | -0.66(-2.03%) |
Oct 04, 2021 | 31.88 | 32.64 | 31.85 | 32.52 | 387,847 | +0.67(+2.10%) |
Oct 01, 2021 | 31.91 | 32.20 | 31.36 | 31.85 | 126,756 | -0.46(-1.42%) |
Sep 30, 2021 | 31.79 | 32.48 | 31.52 | 32.31 | 115,144 | +0.20(+0.62%) |
Sep 29, 2021 | 31.83 | 32.12 | 31.60 | 32.11 | 80,515 | +0.13(+0.41%) |
Sep 28, 2021 | 31.32 | 32.27 | 31.20 | 31.98 | 132,599 | +1.16(+3.76%) |
Sep 27, 2021 | 30.62 | 30.84 | 30.33 | 30.82 | 238,725 | +0.07(+0.23%) |
Sep 24, 2021 | 31.13 | 31.15 | 30.59 | 30.75 | 83,327 | -0.14(-0.45%) |
Sep 23, 2021 | 31.09 | 31.17 | 30.86 | 30.89 | 48,612 | -0.69(-2.18%) |
Sep 22, 2021 | 31.96 | 31.96 | 31.31 | 31.58 | 96,999 | -0.63(-1.96%) |
Sep 21, 2021 | 32.45 | 32.93 | 32.16 | 32.21 | 162,233 | -0.59(-1.80%) |
Sep 20, 2021 | 32.92 | 33.73 | 32.45 | 32.80 | 318,630 | +1.12(+3.54%) |
Sep 17, 2021 | 31.18 | 31.70 | 31.15 | 31.68 | 72,040 | +0.61(+1.96%) |
Sep 16, 2021 | 31.27 | 31.49 | 30.86 | 31.07 | 42,831 | -0.22(-0.70%) |
Sep 15, 2021 | 31.50 | 31.68 | 31.04 | 31.29 | 59,026 | -0.37(-1.17%) |
Sep 14, 2021 | 31.19 | 31.91 | 31.14 | 31.66 | 33,086 | +0.25(+0.80%) |
Sep 13, 2021 | 31.24 | 31.84 | 31.14 | 31.41 | 70,788 | -0.30(-0.95%) |
Sep 10, 2021 | 30.81 | 31.75 | 30.78 | 31.71 | 81,851 | +0.47(+1.50%) |
Sep 09, 2021 | 31.08 | 31.24 | 30.61 | 31.24 | 29,050 | +0.38(+1.23%) |
Sep 08, 2021 | 31.16 | 31.41 | 30.86 | 30.86 | 76,578 | +0.08(+0.26%) |
Sep 07, 2021 | 30.54 | 30.91 | 30.54 | 30.78 | 79,533 | +0.33(+1.08%) |
Sep 03, 2021 | 30.51 | 30.65 | 30.25 | 30.45 | 37,880 | +0.18(+0.59%) |
Sep 02, 2021 | 30.17 | 30.51 | 30.10 | 30.27 | 49,523 | +0.02(+0.07%) |
Sep 01, 2021 | 30.47 | 30.47 | 30.08 | 30.25 | 118,897 | -0.30(-0.98%) |
Aug 31, 2021 | 30.46 | 30.71 | 30.42 | 30.55 | 70,038 | +0.03(+0.10%) |
Aug 30, 2021 | 30.40 | 30.55 | 30.20 | 30.52 | 65,536 | +0.05(+0.16%) |
Aug 27, 2021 | 30.90 | 30.95 | 30.42 | 30.47 | 62,869 | -0.68(-2.18%) |
Aug 26, 2021 | 30.84 | 31.36 | 30.71 | 31.15 | 39,585 | +0.44(+1.43%) |
Aug 25, 2021 | 31.11 | 31.15 | 30.64 | 30.71 | 47,503 | -0.30(-0.97%) |
Aug 24, 2021 | 30.83 | 31.14 | 30.83 | 31.01 | 80,009 | +0.03(+0.10%) |
Aug 23, 2021 | 31.05 | 31.05 | 30.71 | 30.98 | 432,660 | -0.29(-0.93%) |
Aug 20, 2021 | 31.61 | 31.65 | 31.13 | 31.27 | 366,382 | -0.46(-1.45%) |
Aug 19, 2021 | 32.20 | 32.29 | 31.52 | 31.73 | 133,769 | -0.06(-0.19%) |
Aug 18, 2021 | 31.10 | 31.88 | 30.87 | 31.79 | 60,617 | +1.00(+3.25%) |
Aug 17, 2021 | 30.85 | 31.18 | 30.53 | 30.79 | 64,257 | +0.42(+1.38%) |
Aug 16, 2021 | 30.64 | 30.80 | 30.19 | 30.37 | 37,804 | +0.19(+0.63%) |
Aug 13, 2021 | 29.86 | 30.38 | 29.85 | 30.18 | 193,852 | +0.00(+0.00%) |
Aug 12, 2021 | 30.51 | 30.59 | 29.92 | 30.18 | 26,755 | -0.38(-1.24%) |
Aug 11, 2021 | 30.88 | 30.94 | 30.44 | 30.56 | 19,679 | -0.37(-1.20%) |
Aug 10, 2021 | 30.99 | 31.05 | 30.70 | 30.93 | 39,250 | -0.20(-0.64%) |
Aug 09, 2021 | 31.31 | 31.31 | 31.00 | 31.13 | 41,617 | +0.11(+0.35%) |
Aug 06, 2021 | 31.06 | 31.27 | 30.93 | 31.02 | 99,796 | -0.22(-0.70%) |
Aug 05, 2021 | 31.77 | 31.77 | 31.24 | 31.24 | 20,331 | -0.46(-1.45%) |
Aug 04, 2021 | 31.95 | 31.95 | 31.39 | 31.70 | 29,832 | +0.00(+0.00%) |
Aug 03, 2021 | 31.94 | 32.37 | 31.52 | 31.70 | 47,209 | -0.44(-1.37%) |