Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.50 | 30.57 | 29.78 | 30.10 | 176,728 | -0.41(-1.33%) |
Oct 28, 2021 | 30.59 | 30.74 | 30.33 | 30.50 | 214,152 | -0.08(-0.27%) |
Oct 27, 2021 | 30.67 | 30.99 | 30.44 | 30.59 | 121,206 | -0.22(-0.71%) |
Oct 26, 2021 | 31.26 | 30.75 | 30.80 | 181,088 | -0.41(-1.30%) | |
Oct 25, 2021 | 31.43 | 31.43 | 31.00 | 31.21 | 162,866 | +0.06(+0.18%) |
Oct 22, 2021 | 31.27 | 31.27 | 30.83 | 31.15 | 170,005 | -0.08(-0.26%) |
Oct 21, 2021 | 31.57 | 31.67 | 30.88 | 31.23 | 206,935 | -0.42(-1.33%) |
Oct 20, 2021 | 31.10 | 31.66 | 30.97 | 31.66 | 274,077 | +0.42(+1.35%) |
Oct 19, 2021 | 31.23 | 31.32 | 30.93 | 31.23 | 761,808 | +0.15(+0.47%) |
Oct 18, 2021 | 31.32 | 31.52 | 30.87 | 31.09 | 179,163 | -0.12(-0.39%) |
Oct 15, 2021 | 31.27 | 31.41 | 31.15 | 31.21 | 258,446 | +0.11(+0.37%) |
Oct 14, 2021 | 30.70 | 31.14 | 30.68 | 31.10 | 341,867 | +0.49(+1.59%) |
Oct 13, 2021 | 30.51 | 30.63 | 30.04 | 30.61 | 705,433 | +0.11(+0.35%) |
Oct 12, 2021 | 30.33 | 30.58 | 30.15 | 30.50 | 330,608 | +0.24(+0.80%) |
Oct 11, 2021 | 30.29 | 30.60 | 30.21 | 30.26 | 320,507 | +0.22(+0.73%) |
Oct 08, 2021 | 29.77 | 30.11 | 29.71 | 30.04 | 307,719 | +0.41(+1.37%) |
Oct 07, 2021 | 29.21 | 29.71 | 29.17 | 29.64 | 657,838 | +0.50(+1.73%) |
Oct 06, 2021 | 29.46 | 29.46 | 28.81 | 29.13 | 461,887 | -0.63(-2.13%) |
Oct 05, 2021 | 30.02 | 30.31 | 29.38 | 29.77 | 435,373 | +0.05(+0.16%) |
Oct 04, 2021 | 29.32 | 29.84 | 29.25 | 29.72 | 395,710 | +0.71(+2.43%) |
Oct 01, 2021 | 28.73 | 29.25 | 28.66 | 29.01 | 301,505 | +0.39(+1.36%) |
Sep 30, 2021 | 28.88 | 29.01 | 28.61 | 28.62 | 184,566 | -0.16(-0.56%) |
Sep 29, 2021 | 28.75 | 28.90 | 28.48 | 28.78 | 168,540 | +0.12(+0.42%) |
Sep 28, 2021 | 29.17 | 29.34 | 28.64 | 28.66 | 275,869 | -0.29(-1.01%) |
Sep 27, 2021 | 28.43 | 29.26 | 28.43 | 28.95 | 374,396 | +0.80(+2.85%) |
Sep 24, 2021 | 28.34 | 28.52 | 28.12 | 28.15 | 293,385 | -0.32(-1.14%) |
Sep 23, 2021 | 27.83 | 28.54 | 27.81 | 28.48 | 444,293 | +0.83(+2.99%) |
Sep 22, 2021 | 27.28 | 28.05 | 27.28 | 27.65 | 375,437 | +0.62(+2.28%) |
Sep 21, 2021 | 27.19 | 27.34 | 26.78 | 27.03 | 456,944 | +0.04(+0.15%) |
Sep 20, 2021 | 27.46 | 27.46 | 26.65 | 26.99 | 392,890 | -0.80(-2.89%) |
Sep 17, 2021 | 28.18 | 28.40 | 27.72 | 27.79 | 311,370 | -0.50(-1.78%) |
Sep 16, 2021 | 28.11 | 28.39 | 27.83 | 28.30 | 270,303 | +0.22(+0.78%) |
Sep 15, 2021 | 28.10 | 28.28 | 27.93 | 28.08 | 468,698 | +0.19(+0.67%) |
Sep 14, 2021 | 28.39 | 28.50 | 27.83 | 27.89 | 1,262,089 | -0.33(-1.18%) |
Sep 13, 2021 | 28.03 | 28.49 | 27.99 | 28.22 | 894,070 | +0.43(+1.55%) |
Sep 10, 2021 | 28.41 | 28.45 | 27.76 | 27.79 | 295,585 | -0.30(-1.07%) |
Sep 09, 2021 | 28.09 | 28.37 | 27.90 | 28.09 | 387,093 | -0.06(-0.23%) |
Sep 08, 2021 | 28.44 | 28.59 | 28.13 | 28.16 | 167,004 | -0.26(-0.91%) |
Sep 07, 2021 | 28.49 | 28.79 | 28.35 | 28.42 | 212,880 | -0.14(-0.48%) |
Sep 03, 2021 | 28.83 | 28.91 | 28.50 | 28.56 | 134,272 | -0.17(-0.59%) |
Sep 02, 2021 | 28.31 | 28.81 | 28.31 | 28.73 | 122,336 | +0.61(+2.16%) |
Sep 01, 2021 | 27.72 | 28.18 | 27.62 | 28.12 | 126,607 | +0.39(+1.40%) |
Aug 31, 2021 | 27.82 | 28.09 | 27.71 | 27.73 | 262,960 | -0.13(-0.47%) |
Aug 30, 2021 | 28.26 | 28.32 | 27.82 | 27.86 | 173,248 | -0.26(-0.92%) |
Aug 27, 2021 | 27.54 | 28.24 | 27.54 | 28.12 | 227,752 | +0.77(+2.82%) |
Aug 26, 2021 | 27.85 | 27.97 | 27.35 | 27.35 | 213,686 | -0.62(-2.21%) |
Aug 25, 2021 | 27.59 | 28.26 | 27.57 | 27.96 | 365,383 | +0.38(+1.38%) |
Aug 24, 2021 | 27.52 | 27.77 | 27.46 | 27.58 | 402,674 | +0.23(+0.83%) |
Aug 23, 2021 | 27.47 | 27.66 | 27.32 | 27.36 | 325,058 | +0.38(+1.41%) |
Aug 20, 2021 | 26.56 | 27.07 | 26.56 | 26.97 | 260,171 | +0.24(+0.91%) |
Aug 19, 2021 | 27.00 | 27.01 | 26.37 | 26.73 | 318,942 | -0.50(-1.85%) |
Aug 18, 2021 | 27.70 | 27.82 | 27.23 | 27.23 | 231,269 | -0.46(-1.67%) |
Aug 17, 2021 | 27.70 | 28.12 | 27.51 | 27.70 | 223,593 | -0.20(-0.73%) |
Aug 16, 2021 | 27.97 | 28.10 | 27.61 | 27.90 | 154,535 | -0.29(-1.04%) |
Aug 13, 2021 | 28.58 | 28.61 | 28.11 | 28.19 | 339,923 | -0.32(-1.11%) |
Aug 12, 2021 | 28.22 | 28.51 | 27.85 | 28.51 | 548,443 | +0.39(+1.39%) |
Aug 11, 2021 | 27.93 | 28.19 | 27.68 | 28.12 | 348,793 | +0.26(+0.93%) |
Aug 10, 2021 | 27.53 | 27.92 | 27.51 | 27.86 | 289,145 | +0.49(+1.78%) |
Aug 09, 2021 | 27.35 | 27.43 | 27.08 | 27.37 | 233,691 | -0.12(-0.44%) |
Aug 06, 2021 | 27.66 | 27.81 | 27.46 | 27.49 | 394,175 | +0.04(+0.13%) |
Aug 05, 2021 | 27.77 | 28.11 | 27.46 | 27.46 | 320,122 | -0.20(-0.72%) |
Aug 04, 2021 | 28.19 | 28.24 | 27.53 | 27.66 | 287,534 | -0.76(-2.68%) |
Aug 03, 2021 | 28.36 | 28.53 | 27.87 | 28.42 | 214,910 | +0.06(+0.20%) |