Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.96 | 29.97 | 29.80 | 29.80 | 1,084 | -0.20(-0.66%) |
Oct 28, 2021 | 29.73 | 30.00 | 29.73 | 30.00 | 1,335 | +0.34(+1.13%) |
Oct 27, 2021 | 29.76 | 29.76 | 29.66 | 29.66 | 2,497 | -0.29(-0.96%) |
Oct 26, 2021 | 30.12 | 29.95 | 29.95 | 0 | -0.20(-0.66%) | |
Oct 25, 2021 | 30.12 | 30.15 | 30.12 | 30.15 | 243 | +0.10(+0.34%) |
Oct 22, 2021 | 30.01 | 30.05 | 30.01 | 30.05 | 212 | +0.00(+0.00%) |
Oct 21, 2021 | 29.97 | 30.05 | 29.97 | 30.05 | 138 | +0.04(+0.13%) |
Oct 20, 2021 | 29.98 | 30.01 | 29.98 | 30.01 | 1,564 | +0.17(+0.56%) |
Oct 19, 2021 | 29.84 | 29.88 | 29.82 | 29.84 | 1,550 | +0.14(+0.48%) |
Oct 18, 2021 | 29.70 | 29.70 | 29.70 | 29.70 | 2 | +0.10(+0.32%) |
Oct 15, 2021 | 29.43 | 29.61 | 29.43 | 29.61 | 86,653 | +0.19(+0.65%) |
Oct 14, 2021 | 29.35 | 29.43 | 29.35 | 29.41 | 908 | +0.31(+1.07%) |
Oct 13, 2021 | 28.95 | 29.10 | 28.95 | 29.10 | 706 | +0.26(+0.89%) |
Oct 12, 2021 | 28.87 | 28.87 | 28.84 | 28.84 | 649 | -0.01(-0.05%) |
Oct 11, 2021 | 28.94 | 28.94 | 28.86 | 28.86 | 327 | +0.01(+0.04%) |
Oct 08, 2021 | 28.89 | 28.89 | 28.85 | 28.85 | 571 | +0.04(+0.14%) |
Oct 07, 2021 | 28.78 | 28.83 | 28.78 | 28.81 | 957 | +0.31(+1.09%) |
Oct 06, 2021 | 28.26 | 28.50 | 28.26 | 28.50 | 1,946 | +0.03(+0.12%) |
Oct 05, 2021 | 28.36 | 28.54 | 28.36 | 28.47 | 9,087 | +0.17(+0.62%) |
Oct 04, 2021 | 28.33 | 28.33 | 28.24 | 28.29 | 19,375 | -0.11(-0.38%) |
Oct 01, 2021 | 28.28 | 28.40 | 28.28 | 28.40 | 1,060 | +0.16(+0.55%) |
Sep 30, 2021 | 28.39 | 28.39 | 28.24 | 28.24 | 229 | -0.16(-0.57%) |
Sep 29, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 22 | +0.01(+0.03%) |
Sep 28, 2021 | 28.43 | 28.43 | 28.37 | 28.40 | 7,548 | -0.40(-1.38%) |
Sep 27, 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 4 | +0.12(+0.43%) |
Sep 24, 2021 | 28.67 | 28.67 | 28.67 | 28.67 | 490 | -0.09(-0.32%) |
Sep 23, 2021 | 28.75 | 28.77 | 28.72 | 28.77 | 1,099 | +0.11(+0.40%) |
Sep 22, 2021 | 28.63 | 28.67 | 28.63 | 28.65 | 565 | +0.20(+0.70%) |
Sep 21, 2021 | 28.56 | 28.56 | 28.45 | 28.45 | 209 | +0.16(+0.57%) |
Sep 20, 2021 | 28.28 | 28.28 | 28.20 | 28.29 | 1,241 | -0.48(-1.68%) |
Sep 17, 2021 | 28.78 | 28.78 | 28.78 | 28.78 | 112 | -0.18(-0.62%) |
Sep 16, 2021 | 29.04 | 29.04 | 28.96 | 28.96 | 1,633 | -0.13(-0.45%) |
Sep 15, 2021 | 29.09 | 29.09 | 29.09 | 29.09 | 268 | +0.22(+0.76%) |
Sep 14, 2021 | 28.98 | 29.08 | 28.80 | 28.87 | 39,935 | -0.16(-0.54%) |
Sep 13, 2021 | 29.01 | 29.02 | 29.01 | 29.02 | 365 | +0.04(+0.13%) |
Sep 10, 2021 | 29.02 | 29.13 | 28.99 | 28.99 | 7,384 | -0.13(-0.44%) |
Sep 09, 2021 | 29.25 | 29.25 | 29.05 | 29.12 | 10,531 | -0.04(-0.13%) |
Sep 08, 2021 | 29.16 | 29.16 | 29.11 | 29.15 | 483 | -0.08(-0.28%) |
Sep 07, 2021 | 29.33 | 29.33 | 29.24 | 29.24 | 1,620 | -0.02(-0.06%) |
Sep 03, 2021 | 29.17 | 29.28 | 29.17 | 29.25 | 11,837 | +0.01(+0.03%) |
Sep 02, 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 88 | +0.14(+0.48%) |
Sep 01, 2021 | 28.93 | 29.10 | 28.93 | 29.10 | 329 | +0.15(+0.52%) |
Aug 31, 2021 | 28.95 | 28.95 | 28.95 | 28.95 | 58 | -0.05(-0.16%) |
Aug 30, 2021 | 29.08 | 29.08 | 29.00 | 29.00 | 1,796 | -0.06(-0.20%) |
Aug 27, 2021 | 29.13 | 29.13 | 29.06 | 29.06 | 20,947 | +0.17(+0.60%) |
Aug 26, 2021 | 28.89 | 28.89 | 28.89 | 28.89 | 3 | -0.16(-0.56%) |
Aug 25, 2021 | 29.05 | 29.05 | 29.05 | 29.05 | 97 | +0.07(+0.25%) |
Aug 24, 2021 | 28.85 | 29.01 | 28.85 | 28.98 | 346 | +0.11(+0.40%) |
Aug 23, 2021 | 28.73 | 28.88 | 28.73 | 28.86 | 44,322 | +0.15(+0.51%) |
Aug 20, 2021 | 28.62 | 28.71 | 28.60 | 28.71 | 1,270 | +0.18(+0.63%) |
Aug 19, 2021 | 28.51 | 28.53 | 28.50 | 28.53 | 965 | -0.15(-0.52%) |
Aug 18, 2021 | 28.77 | 28.77 | 28.68 | 28.68 | 2,585 | -0.06(-0.21%) |
Aug 17, 2021 | 28.85 | 28.85 | 28.74 | 28.74 | 187 | -0.19(-0.66%) |
Aug 16, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 1,298 | -0.01(-0.04%) |
Aug 13, 2021 | 28.96 | 28.96 | 28.95 | 28.95 | 167 | -0.02(-0.06%) |
Aug 12, 2021 | 29.00 | 29.00 | 28.96 | 28.96 | 439 | -0.06(-0.21%) |
Aug 11, 2021 | 29.04 | 29.05 | 29.02 | 29.02 | 8,059 | +0.07(+0.24%) |
Aug 10, 2021 | 28.93 | 28.95 | 28.93 | 28.95 | 309 | +0.08(+0.29%) |
Aug 09, 2021 | 28.78 | 28.89 | 28.78 | 28.87 | 3,389 | -0.02(-0.06%) |
Aug 06, 2021 | 28.89 | 28.89 | 28.89 | 28.89 | 158 | +0.17(+0.59%) |
Aug 05, 2021 | 28.80 | 28.80 | 28.72 | 28.72 | 10,482 | +0.06(+0.20%) |
Aug 04, 2021 | 28.82 | 28.82 | 28.66 | 28.66 | 4,624 | +0.00(+0.01%) |
Aug 03, 2021 | 28.90 | 28.90 | 28.66 | 28.66 | 292 | +0.06(+0.21%) |