Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.86 | 30.89 | 30.72 | 30.87 | 4,479,360 | -0.28(-0.91%) |
Oct 28, 2021 | 31.00 | 31.19 | 31.00 | 31.16 | 4,320,532 | +0.22(+0.71%) |
Oct 27, 2021 | 31.07 | 31.11 | 30.94 | 30.94 | 3,141,742 | -0.14(-0.44%) |
Oct 26, 2021 | 31.19 | 31.07 | 2,520,829 | +0.16(+0.53%) | ||
Oct 25, 2021 | 30.87 | 30.93 | 30.80 | 30.91 | 1,870,763 | +0.03(+0.09%) |
Oct 22, 2021 | 30.86 | 30.96 | 30.75 | 30.88 | 3,688,415 | +0.22(+0.72%) |
Oct 21, 2021 | 30.73 | 30.75 | 30.64 | 30.66 | 2,562,186 | -0.08(-0.27%) |
Oct 20, 2021 | 30.66 | 30.77 | 30.63 | 30.75 | 1,975,854 | +0.05(+0.15%) |
Oct 19, 2021 | 30.74 | 30.80 | 30.65 | 30.70 | 6,949,873 | +0.12(+0.39%) |
Oct 18, 2021 | 30.50 | 30.60 | 30.43 | 30.58 | 1,838,617 | -0.16(-0.54%) |
Oct 15, 2021 | 30.64 | 30.75 | 30.61 | 30.75 | 2,230,357 | +0.24(+0.78%) |
Oct 14, 2021 | 30.44 | 30.55 | 30.39 | 30.51 | 3,162,531 | +0.38(+1.27%) |
Oct 13, 2021 | 30.05 | 30.14 | 29.96 | 30.12 | 4,026,416 | +0.39(+1.32%) |
Oct 12, 2021 | 29.79 | 29.81 | 29.68 | 29.73 | 3,489,881 | +0.02(+0.06%) |
Oct 11, 2021 | 29.83 | 29.91 | 29.71 | 29.71 | 3,680,335 | -0.21(-0.70%) |
Oct 08, 2021 | 29.99 | 30.00 | 29.85 | 29.92 | 2,877,787 | +0.03(+0.09%) |
Oct 07, 2021 | 29.75 | 29.97 | 29.74 | 29.90 | 3,640,486 | +0.29(+0.99%) |
Oct 06, 2021 | 29.37 | 29.62 | 29.30 | 29.60 | 7,584,355 | -0.34(-1.13%) |
Oct 05, 2021 | 29.80 | 30.05 | 29.75 | 29.94 | 2,755,768 | +0.06(+0.21%) |
Oct 04, 2021 | 30.03 | 30.03 | 29.75 | 29.88 | 6,555,199 | -0.24(-0.79%) |
Oct 01, 2021 | 30.13 | 30.15 | 29.85 | 30.11 | 6,860,918 | +0.02(+0.06%) |
Sep 30, 2021 | 30.20 | 30.27 | 29.99 | 30.10 | 4,782,412 | -0.21(-0.69%) |
Sep 29, 2021 | 30.49 | 30.49 | 30.27 | 30.31 | 4,566,906 | -0.15(-0.48%) |
Sep 28, 2021 | 30.67 | 30.69 | 30.36 | 30.45 | 6,449,339 | -0.65(-2.09%) |
Sep 27, 2021 | 31.04 | 31.14 | 30.97 | 31.10 | 2,551,022 | +0.05(+0.15%) |
Sep 24, 2021 | 31.04 | 31.10 | 30.97 | 31.06 | 3,094,659 | -0.32(-1.02%) |
Sep 23, 2021 | 31.26 | 31.41 | 31.26 | 31.38 | 3,973,030 | +0.42(+1.36%) |
Sep 22, 2021 | 30.96 | 31.19 | 30.92 | 30.96 | 4,472,254 | +0.28(+0.92%) |
Sep 21, 2021 | 30.78 | 30.87 | 30.65 | 30.67 | 5,171,265 | +0.36(+1.18%) |
Sep 20, 2021 | 30.22 | 30.39 | 30.11 | 30.32 | 6,152,259 | -0.80(-2.59%) |
Sep 17, 2021 | 31.45 | 31.48 | 31.01 | 31.12 | 6,732,908 | -0.48(-1.50%) |
Sep 16, 2021 | 31.52 | 31.60 | 31.44 | 31.60 | 2,448,985 | -0.08(-0.26%) |
Sep 15, 2021 | 31.71 | 31.71 | 31.52 | 31.68 | 2,555,186 | -0.03(-0.09%) |
Sep 14, 2021 | 31.91 | 31.91 | 31.68 | 31.71 | 4,393,725 | -0.05(-0.14%) |
Sep 13, 2021 | 31.79 | 31.80 | 31.66 | 31.75 | 2,026,351 | +0.23(+0.73%) |
Sep 10, 2021 | 31.82 | 31.82 | 31.52 | 31.52 | 2,163,510 | -0.05(-0.14%) |
Sep 09, 2021 | 31.65 | 31.77 | 31.56 | 31.57 | 3,693,081 | -0.07(-0.23%) |
Sep 08, 2021 | 31.74 | 31.81 | 31.57 | 31.64 | 2,363,287 | -0.45(-1.40%) |
Sep 07, 2021 | 32.22 | 32.25 | 32.09 | 32.09 | 2,694,988 | -0.02(-0.06%) |
Sep 03, 2021 | 32.03 | 32.16 | 31.93 | 32.11 | 2,734,256 | -0.06(-0.20%) |
Sep 02, 2021 | 32.20 | 32.20 | 32.13 | 32.17 | 1,673,670 | +0.14(+0.43%) |
Sep 01, 2021 | 32.06 | 32.18 | 32.02 | 32.03 | 2,971,856 | +0.08(+0.26%) |
Aug 31, 2021 | 32.04 | 32.04 | 31.83 | 31.95 | 2,934,136 | -0.16(-0.48%) |
Aug 30, 2021 | 32.04 | 32.13 | 32.02 | 32.11 | 1,348,918 | +0.09(+0.29%) |
Aug 27, 2021 | 31.75 | 32.05 | 31.74 | 32.02 | 1,829,234 | +0.31(+0.98%) |
Aug 26, 2021 | 31.78 | 31.83 | 31.67 | 31.71 | 3,820,531 | -0.21(-0.66%) |
Aug 25, 2021 | 31.92 | 31.97 | 31.88 | 31.92 | 1,706,485 | -0.07(-0.23%) |
Aug 24, 2021 | 31.92 | 32.06 | 31.90 | 31.99 | 3,641,796 | +0.11(+0.34%) |
Aug 23, 2021 | 31.78 | 31.91 | 31.72 | 31.88 | 1,698,085 | +0.24(+0.75%) |
Aug 20, 2021 | 31.43 | 31.67 | 31.42 | 31.64 | 1,848,278 | +0.09(+0.29%) |
Aug 19, 2021 | 31.40 | 31.62 | 31.39 | 31.55 | 2,985,476 | -0.34(-1.06%) |
Aug 18, 2021 | 31.87 | 32.11 | 31.87 | 31.89 | 1,698,005 | +0.04(+0.11%) |
Aug 17, 2021 | 31.89 | 31.95 | 31.75 | 31.85 | 1,976,676 | -0.29(-0.91%) |
Aug 16, 2021 | 32.10 | 32.15 | 31.97 | 32.14 | 1,538,850 | -0.16(-0.51%) |
Aug 13, 2021 | 32.21 | 32.32 | 32.19 | 32.31 | 1,240,816 | +0.24(+0.74%) |
Aug 12, 2021 | 32.00 | 32.11 | 31.97 | 32.07 | 2,519,067 | +0.18(+0.57%) |
Aug 11, 2021 | 31.86 | 31.90 | 31.77 | 31.89 | 2,726,833 | +0.14(+0.43%) |
Aug 10, 2021 | 31.75 | 31.76 | 31.69 | 31.75 | 1,924,953 | +0.07(+0.23%) |
Aug 09, 2021 | 31.74 | 31.74 | 31.65 | 31.68 | 1,673,424 | -0.08(-0.26%) |
Aug 06, 2021 | 31.87 | 31.89 | 31.71 | 31.76 | 1,365,542 | -0.19(-0.60%) |
Aug 05, 2021 | 31.89 | 31.97 | 31.89 | 31.95 | 3,090,984 | +0.16(+0.49%) |
Aug 04, 2021 | 31.90 | 31.98 | 31.78 | 31.80 | 3,953,615 | +0.09(+0.29%) |
Aug 03, 2021 | 31.68 | 31.74 | 31.55 | 31.71 | 1,698,909 | +0.08(+0.26%) |