Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.10 | 29.15 | 28.96 | 29.08 | 149,713 | -0.11(-0.37%) |
Oct 28, 2021 | 29.19 | 29.26 | 29.03 | 29.19 | 88,247 | +0.00(+0.00%) |
Oct 27, 2021 | 29.33 | 29.55 | 29.19 | 29.19 | 184,316 | -0.22(-0.74%) |
Oct 26, 2021 | 29.65 | 29.40 | 87,540 | +0.10(+0.34%) | ||
Oct 25, 2021 | 29.31 | 29.36 | 29.08 | 29.30 | 131,167 | -0.01(-0.03%) |
Oct 22, 2021 | 29.57 | 29.69 | 29.29 | 29.31 | 303,748 | +0.10(+0.34%) |
Oct 21, 2021 | 28.98 | 29.30 | 28.98 | 29.22 | 87,240 | +0.19(+0.64%) |
Oct 20, 2021 | 29.07 | 29.13 | 28.86 | 29.03 | 183,166 | -0.02(-0.07%) |
Oct 19, 2021 | 28.89 | 29.15 | 28.89 | 29.05 | 75,823 | +0.55(+1.94%) |
Oct 18, 2021 | 28.25 | 28.57 | 28.25 | 28.50 | 69,992 | +0.19(+0.66%) |
Oct 15, 2021 | 28.31 | 28.47 | 28.23 | 28.31 | 488,088 | +0.09(+0.31%) |
Oct 14, 2021 | 28.18 | 28.27 | 28.13 | 28.22 | 186,145 | +0.19(+0.67%) |
Oct 13, 2021 | 27.66 | 28.03 | 27.66 | 28.03 | 117,058 | +0.60(+2.19%) |
Oct 12, 2021 | 27.54 | 27.71 | 27.35 | 27.43 | 88,614 | -0.07(-0.25%) |
Oct 11, 2021 | 27.71 | 27.92 | 27.50 | 27.50 | 37,316 | -0.20(-0.71%) |
Oct 08, 2021 | 27.74 | 27.85 | 27.61 | 27.70 | 66,283 | -0.02(-0.07%) |
Oct 07, 2021 | 27.24 | 27.82 | 27.24 | 27.72 | 307,425 | +0.81(+3.00%) |
Oct 06, 2021 | 26.64 | 27.01 | 26.53 | 26.91 | 147,017 | -0.12(-0.44%) |
Oct 05, 2021 | 26.72 | 27.16 | 26.72 | 27.03 | 111,085 | +0.43(+1.63%) |
Oct 04, 2021 | 27.06 | 27.06 | 26.54 | 26.59 | 132,421 | -0.93(-3.37%) |
Oct 01, 2021 | 27.46 | 27.54 | 27.07 | 27.52 | 103,706 | -0.10(-0.36%) |
Sep 30, 2021 | 27.50 | 27.83 | 27.50 | 27.62 | 111,494 | +0.31(+1.12%) |
Sep 29, 2021 | 27.46 | 27.78 | 27.31 | 27.31 | 135,352 | -0.19(-0.68%) |
Sep 28, 2021 | 27.77 | 27.82 | 27.40 | 27.50 | 145,473 | -0.58(-2.07%) |
Sep 27, 2021 | 28.14 | 28.24 | 27.92 | 28.08 | 108,084 | -0.32(-1.11%) |
Sep 24, 2021 | 28.35 | 28.47 | 28.25 | 28.40 | 46,710 | -0.04(-0.14%) |
Sep 23, 2021 | 28.30 | 28.52 | 28.27 | 28.44 | 143,981 | +0.24(+0.84%) |
Sep 22, 2021 | 28.02 | 28.28 | 27.92 | 28.20 | 110,407 | +0.18(+0.63%) |
Sep 21, 2021 | 28.26 | 28.26 | 27.96 | 28.02 | 73,612 | -0.10(-0.35%) |
Sep 20, 2021 | 28.26 | 28.52 | 27.87 | 28.12 | 93,613 | -0.87(-2.99%) |
Sep 17, 2021 | 29.06 | 29.13 | 28.82 | 28.99 | 86,530 | -0.21(-0.71%) |
Sep 16, 2021 | 29.10 | 29.20 | 29.00 | 29.20 | 110,502 | -0.30(-1.00%) |
Sep 15, 2021 | 29.39 | 29.49 | 29.19 | 29.49 | 107,817 | +0.00(+0.00%) |
Sep 14, 2021 | 29.64 | 29.68 | 29.48 | 29.49 | 62,433 | -0.16(-0.53%) |
Sep 13, 2021 | 29.85 | 29.85 | 29.53 | 29.65 | 57,989 | -0.22(-0.73%) |
Sep 10, 2021 | 29.76 | 30.19 | 29.68 | 29.87 | 60,834 | +0.11(+0.36%) |
Sep 09, 2021 | 29.66 | 29.92 | 29.57 | 29.76 | 72,819 | -0.46(-1.53%) |
Sep 08, 2021 | 30.62 | 30.62 | 30.14 | 30.22 | 78,042 | -0.48(-1.57%) |
Sep 07, 2021 | 30.94 | 31.10 | 30.61 | 30.70 | 319,795 | +0.04(+0.13%) |
Sep 03, 2021 | 30.51 | 30.72 | 30.27 | 30.66 | 76,679 | +0.34(+1.10%) |
Sep 02, 2021 | 30.41 | 30.48 | 30.25 | 30.33 | 52,934 | +0.04(+0.13%) |
Sep 01, 2021 | 30.17 | 30.49 | 30.10 | 30.29 | 86,017 | +0.35(+1.19%) |
Aug 31, 2021 | 29.60 | 29.99 | 29.59 | 29.93 | 91,619 | +0.45(+1.54%) |
Aug 30, 2021 | 29.56 | 29.56 | 29.24 | 29.48 | 145,548 | -0.06(-0.20%) |
Aug 27, 2021 | 29.31 | 29.54 | 29.27 | 29.54 | 53,352 | +0.16(+0.54%) |
Aug 26, 2021 | 29.64 | 29.64 | 29.32 | 29.38 | 65,471 | -0.28(-0.93%) |
Aug 25, 2021 | 29.61 | 29.70 | 29.57 | 29.66 | 91,659 | +0.02(+0.07%) |
Aug 24, 2021 | 29.40 | 29.67 | 29.39 | 29.64 | 74,347 | +0.43(+1.48%) |
Aug 23, 2021 | 28.85 | 29.26 | 28.85 | 29.21 | 88,784 | +0.65(+2.26%) |
Aug 20, 2021 | 28.36 | 28.64 | 28.36 | 28.56 | 83,314 | +0.19(+0.68%) |
Aug 19, 2021 | 28.21 | 28.54 | 28.11 | 28.37 | 161,577 | +0.05(+0.17%) |
Aug 18, 2021 | 28.45 | 28.58 | 28.30 | 28.32 | 57,177 | +0.05(+0.17%) |
Aug 17, 2021 | 28.09 | 28.42 | 27.90 | 28.27 | 128,520 | -0.01(-0.03%) |
Aug 16, 2021 | 28.43 | 28.47 | 28.11 | 28.28 | 121,715 | -0.39(-1.38%) |
Aug 13, 2021 | 28.77 | 28.80 | 28.66 | 28.67 | 69,343 | -0.15(-0.51%) |
Aug 12, 2021 | 28.66 | 28.82 | 28.53 | 28.82 | 104,016 | +0.24(+0.83%) |
Aug 11, 2021 | 28.59 | 28.73 | 28.39 | 28.58 | 191,979 | -0.06(-0.21%) |
Aug 10, 2021 | 28.87 | 29.03 | 28.60 | 28.64 | 103,815 | -0.38(-1.32%) |
Aug 09, 2021 | 28.85 | 29.17 | 28.68 | 29.03 | 298,668 | +0.30(+1.03%) |
Aug 06, 2021 | 28.86 | 28.95 | 28.63 | 28.73 | 139,855 | -0.36(-1.25%) |
Aug 05, 2021 | 29.31 | 29.37 | 29.08 | 29.10 | 157,250 | -0.28(-0.94%) |
Aug 04, 2021 | 29.38 | 29.57 | 29.28 | 29.37 | 174,605 | +0.09(+0.30%) |
Aug 03, 2021 | 29.60 | 29.60 | 29.05 | 29.28 | 177,299 | -1.02(-3.35%) |