Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.92 | 31.12 | 30.79 | 30.92 | 882,336 | -0.15(-0.49%) |
Oct 28, 2021 | 30.86 | 31.07 | 30.60 | 31.07 | 937,853 | -0.26(-0.82%) |
Oct 27, 2021 | 31.33 | 31.42 | 31.09 | 31.33 | 854,447 | -0.15(-0.48%) |
Oct 26, 2021 | 31.47 | 31.48 | 494,486 | +0.10(+0.31%) | ||
Oct 25, 2021 | 31.21 | 31.42 | 31.11 | 31.38 | 611,184 | +0.03(+0.10%) |
Oct 22, 2021 | 31.26 | 31.42 | 30.74 | 31.35 | 776,635 | +0.64(+2.10%) |
Oct 21, 2021 | 30.64 | 30.76 | 30.43 | 30.71 | 396,171 | +0.43(+1.43%) |
Oct 20, 2021 | 29.62 | 30.36 | 29.57 | 30.28 | 592,707 | +1.02(+3.49%) |
Oct 19, 2021 | 29.73 | 29.78 | 28.83 | 29.26 | 1,101,239 | -0.65(-2.18%) |
Oct 18, 2021 | 30.45 | 30.51 | 29.84 | 29.91 | 683,417 | -0.42(-1.37%) |
Oct 15, 2021 | 31.32 | 31.32 | 30.29 | 30.33 | 875,142 | -1.08(-3.45%) |
Oct 14, 2021 | 30.72 | 31.46 | 30.69 | 31.41 | 821,011 | +1.03(+3.39%) |
Oct 13, 2021 | 30.28 | 30.40 | 30.04 | 30.38 | 412,583 | +0.03(+0.10%) |
Oct 12, 2021 | 30.14 | 30.39 | 30.14 | 30.35 | 498,283 | +0.19(+0.63%) |
Oct 11, 2021 | 30.16 | 30.33 | 30.00 | 30.16 | 574,539 | +0.56(+1.89%) |
Oct 08, 2021 | 30.25 | 30.31 | 29.58 | 29.60 | 865,311 | -1.15(-3.74%) |
Oct 07, 2021 | 30.68 | 30.83 | 29.86 | 30.75 | 1,028,062 | +0.07(+0.22%) |
Oct 06, 2021 | 30.63 | 31.04 | 30.33 | 30.68 | 1,604,077 | -1.85(-5.68%) |
Oct 05, 2021 | 32.62 | 32.83 | 32.37 | 32.53 | 869,616 | +0.36(+1.13%) |
Oct 04, 2021 | 32.10 | 32.44 | 31.95 | 32.16 | 897,580 | +0.28(+0.88%) |
Oct 01, 2021 | 31.79 | 31.90 | 31.23 | 31.88 | 814,952 | +0.78(+2.51%) |
Sep 30, 2021 | 30.77 | 31.10 | 30.67 | 31.10 | 863,348 | -0.09(-0.29%) |
Sep 29, 2021 | 31.01 | 31.35 | 30.75 | 31.20 | 730,992 | +0.06(+0.19%) |
Sep 28, 2021 | 32.10 | 32.10 | 30.89 | 31.14 | 970,249 | -0.98(-3.04%) |
Sep 27, 2021 | 31.85 | 32.26 | 31.78 | 32.11 | 1,052,992 | +0.48(+1.53%) |
Sep 24, 2021 | 30.87 | 31.63 | 30.78 | 31.63 | 946,359 | +1.39(+4.61%) |
Sep 23, 2021 | 30.37 | 30.46 | 30.15 | 30.23 | 429,238 | +0.01(+0.02%) |
Sep 22, 2021 | 30.07 | 30.37 | 30.00 | 30.23 | 700,472 | +0.15(+0.50%) |
Sep 21, 2021 | 29.95 | 30.08 | 29.88 | 30.08 | 331,101 | -0.11(-0.38%) |
Sep 20, 2021 | 29.79 | 30.44 | 29.79 | 30.19 | 494,469 | +0.22(+0.73%) |
Sep 17, 2021 | 30.12 | 30.13 | 29.77 | 29.97 | 677,150 | +0.10(+0.33%) |
Sep 16, 2021 | 29.79 | 29.92 | 29.48 | 29.87 | 435,408 | -0.15(-0.50%) |
Sep 15, 2021 | 30.23 | 30.45 | 29.95 | 30.02 | 406,792 | +0.27(+0.92%) |
Sep 14, 2021 | 29.86 | 29.86 | 29.42 | 29.75 | 549,748 | -0.49(-1.63%) |
Sep 13, 2021 | 30.51 | 30.64 | 29.98 | 30.24 | 837,653 | +0.02(+0.05%) |
Sep 10, 2021 | 30.41 | 30.41 | 30.02 | 30.23 | 622,010 | -0.51(-1.65%) |
Sep 09, 2021 | 30.76 | 30.97 | 30.67 | 30.73 | 549,122 | -0.17(-0.54%) |
Sep 08, 2021 | 30.94 | 30.95 | 30.58 | 30.90 | 585,943 | +0.09(+0.30%) |
Sep 07, 2021 | 30.93 | 31.04 | 30.64 | 30.81 | 1,016,615 | +0.14(+0.47%) |
Sep 03, 2021 | 30.69 | 30.83 | 30.34 | 30.67 | 580,880 | +0.26(+0.87%) |
Sep 02, 2021 | 30.26 | 30.50 | 30.17 | 30.40 | 945,013 | +0.47(+1.57%) |
Sep 01, 2021 | 30.08 | 30.16 | 29.73 | 29.93 | 774,533 | -0.23(-0.75%) |
Aug 31, 2021 | 30.24 | 30.35 | 30.05 | 30.16 | 626,620 | -0.06(-0.20%) |
Aug 30, 2021 | 30.04 | 30.27 | 29.89 | 30.22 | 1,119,047 | +0.42(+1.40%) |
Aug 27, 2021 | 28.92 | 29.85 | 28.81 | 29.80 | 1,356,605 | +1.33(+4.68%) |
Aug 26, 2021 | 28.49 | 28.61 | 28.44 | 28.47 | 373,695 | +0.39(+1.37%) |
Aug 25, 2021 | 27.87 | 28.14 | 27.65 | 28.08 | 484,507 | +0.04(+0.14%) |
Aug 24, 2021 | 27.77 | 28.05 | 27.77 | 28.05 | 627,510 | +0.56(+2.04%) |
Aug 23, 2021 | 27.48 | 27.49 | 27.18 | 27.49 | 439,894 | +0.41(+1.51%) |
Aug 20, 2021 | 26.99 | 27.17 | 26.80 | 27.08 | 294,518 | +0.07(+0.25%) |
Aug 19, 2021 | 27.49 | 27.49 | 26.50 | 27.01 | 680,054 | -1.21(-4.29%) |
Aug 18, 2021 | 28.52 | 28.54 | 27.71 | 28.22 | 764,626 | -0.14(-0.48%) |
Aug 17, 2021 | 28.72 | 28.76 | 28.27 | 28.36 | 601,221 | -0.58(-2.01%) |
Aug 16, 2021 | 28.74 | 28.98 | 28.61 | 28.94 | 1,016,405 | +1.19(+4.28%) |
Aug 13, 2021 | 28.02 | 28.02 | 27.71 | 27.75 | 362,132 | -0.25(-0.89%) |
Aug 12, 2021 | 28.68 | 28.68 | 27.90 | 28.00 | 389,534 | -0.73(-2.53%) |
Aug 11, 2021 | 28.37 | 28.75 | 28.30 | 28.73 | 425,036 | +0.43(+1.52%) |
Aug 10, 2021 | 28.24 | 28.40 | 28.18 | 28.30 | 286,488 | +0.12(+0.43%) |
Aug 09, 2021 | 28.24 | 28.27 | 27.99 | 28.18 | 352,459 | -0.02(-0.08%) |
Aug 06, 2021 | 28.17 | 28.20 | 27.96 | 28.20 | 290,856 | +0.08(+0.30%) |
Aug 05, 2021 | 27.80 | 28.12 | 27.61 | 28.11 | 488,867 | +0.30(+1.09%) |
Aug 04, 2021 | 27.66 | 27.85 | 27.55 | 27.81 | 223,141 | +0.36(+1.32%) |
Aug 03, 2021 | 27.68 | 27.68 | 27.27 | 27.45 | 297,794 | +0.09(+0.33%) |