Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.72 | 28.79 | 28.72 | 28.79 | 420 | -0.10(-0.35%) |
Oct 28, 2021 | 28.36 | 28.89 | 28.25 | 28.89 | 4,019 | +0.67(+2.37%) |
Oct 27, 2021 | 28.27 | 28.27 | 28.22 | 28.22 | 660 | -0.41(-1.43%) |
Oct 26, 2021 | 28.81 | 28.63 | 28.63 | 2,056 | +0.00(+0.00%) | |
Oct 25, 2021 | 28.62 | 28.66 | 28.41 | 28.63 | 2,728 | +0.41(+1.45%) |
Oct 22, 2021 | 28.05 | 28.23 | 28.05 | 28.22 | 2,108 | -0.25(-0.86%) |
Oct 21, 2021 | 28.31 | 28.60 | 28.31 | 28.46 | 1,513 | +0.16(+0.58%) |
Oct 20, 2021 | 28.58 | 28.76 | 28.30 | 28.30 | 1,966 | -0.15(-0.52%) |
Oct 19, 2021 | 28.54 | 28.69 | 28.45 | 28.45 | 1,592 | +0.45(+1.60%) |
Oct 18, 2021 | 28.53 | 28.53 | 28.00 | 28.00 | 2,366 | -0.88(-3.03%) |
Oct 15, 2021 | 29.14 | 29.14 | 28.88 | 28.88 | 512 | -0.34(-1.18%) |
Oct 14, 2021 | 29.16 | 29.22 | 29.16 | 29.22 | 610 | +0.51(+1.78%) |
Oct 13, 2021 | 28.73 | 28.73 | 28.55 | 28.71 | 2,244 | +0.10(+0.35%) |
Oct 12, 2021 | 28.72 | 28.72 | 28.52 | 28.61 | 4,638 | +0.07(+0.25%) |
Oct 11, 2021 | 28.12 | 28.54 | 28.12 | 28.54 | 3,600 | +0.41(+1.46%) |
Oct 08, 2021 | 28.06 | 28.21 | 27.90 | 28.13 | 3,403 | -0.33(-1.16%) |
Oct 07, 2021 | 28.70 | 28.71 | 28.46 | 28.46 | 1,203 | +0.55(+1.97%) |
Oct 06, 2021 | 28.17 | 28.36 | 27.91 | 27.91 | 2,773 | -0.50(-1.76%) |
Oct 05, 2021 | 28.57 | 28.72 | 28.41 | 28.41 | 2,445 | -0.05(-0.18%) |
Oct 04, 2021 | 28.80 | 28.80 | 28.36 | 28.46 | 3,802 | -0.69(-2.37%) |
Oct 01, 2021 | 29.00 | 29.15 | 28.83 | 29.15 | 2,547 | -0.02(-0.07%) |
Sep 30, 2021 | 29.33 | 29.33 | 29.17 | 29.17 | 1,476 | +0.17(+0.59%) |
Sep 29, 2021 | 29.16 | 29.22 | 29.00 | 29.00 | 3,599 | -0.45(-1.53%) |
Sep 28, 2021 | 29.89 | 29.89 | 29.45 | 29.45 | 1,619 | -1.19(-3.88%) |
Sep 27, 2021 | 30.26 | 30.64 | 30.23 | 30.64 | 5,657 | +0.38(+1.26%) |
Sep 24, 2021 | 30.40 | 30.40 | 30.25 | 30.26 | 1,974 | -0.49(-1.59%) |
Sep 23, 2021 | 30.71 | 30.75 | 30.71 | 30.75 | 1,068 | +0.29(+0.95%) |
Sep 22, 2021 | 30.46 | 30.53 | 30.38 | 30.46 | 3,559 | +0.01(+0.03%) |
Sep 21, 2021 | 30.41 | 30.52 | 30.41 | 30.45 | 544 | +0.25(+0.83%) |
Sep 20, 2021 | 30.20 | 30.60 | 30.20 | 30.20 | 2,521 | -0.50(-1.63%) |
Sep 17, 2021 | 30.50 | 30.70 | 30.30 | 30.70 | 4,372 | +0.22(+0.72%) |
Sep 16, 2021 | 30.50 | 30.50 | 30.00 | 30.48 | 1,458 | +0.16(+0.53%) |
Sep 15, 2021 | 30.32 | 30.32 | 30.32 | 30.32 | 208 | -0.27(-0.87%) |
Sep 14, 2021 | 30.88 | 30.88 | 30.55 | 30.59 | 799 | -0.21(-0.70%) |
Sep 13, 2021 | 30.74 | 30.80 | 30.70 | 30.80 | 1,378 | -0.07(-0.23%) |
Sep 10, 2021 | 31.09 | 31.12 | 30.85 | 30.87 | 3,069 | -0.22(-0.71%) |
Sep 09, 2021 | 31.01 | 31.50 | 31.01 | 31.09 | 3,268 | +0.25(+0.81%) |
Sep 08, 2021 | 30.98 | 30.98 | 30.75 | 30.84 | 2,837 | -0.47(-1.50%) |
Sep 07, 2021 | 31.45 | 31.76 | 31.30 | 31.31 | 6,077 | -0.10(-0.31%) |
Sep 03, 2021 | 31.61 | 31.64 | 31.37 | 31.41 | 1,388 | -0.21(-0.67%) |
Sep 02, 2021 | 31.65 | 31.65 | 31.61 | 31.62 | 1,333 | +0.19(+0.61%) |
Sep 01, 2021 | 31.18 | 31.56 | 31.10 | 31.43 | 4,301 | +0.53(+1.71%) |
Aug 31, 2021 | 30.89 | 30.90 | 30.70 | 30.90 | 642 | +0.26(+0.85%) |
Aug 30, 2021 | 30.85 | 30.99 | 30.61 | 30.64 | 2,252 | -0.03(-0.10%) |
Aug 27, 2021 | 30.66 | 30.67 | 30.66 | 30.67 | 1,524 | +0.81(+2.71%) |
Aug 26, 2021 | 30.24 | 30.24 | 29.86 | 29.86 | 4,445 | -0.43(-1.42%) |
Aug 25, 2021 | 29.75 | 30.33 | 29.75 | 30.29 | 3,034 | +0.54(+1.82%) |
Aug 24, 2021 | 29.92 | 29.92 | 29.70 | 29.75 | 2,832 | -0.12(-0.40%) |
Aug 23, 2021 | 29.07 | 29.93 | 29.07 | 29.87 | 9,576 | +1.26(+4.40%) |
Aug 20, 2021 | 27.85 | 28.61 | 27.85 | 28.61 | 1,574 | +0.61(+2.18%) |
Aug 19, 2021 | 28.55 | 28.72 | 28.00 | 28.00 | 1,351 | -1.34(-4.57%) |
Aug 18, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 994 | +0.23(+0.79%) |
Aug 17, 2021 | 28.77 | 29.11 | 28.50 | 29.11 | 2,543 | +0.05(+0.17%) |
Aug 16, 2021 | 29.43 | 29.43 | 28.90 | 29.06 | 2,480 | -0.62(-2.09%) |
Aug 13, 2021 | 29.90 | 29.90 | 29.68 | 29.68 | 2,350 | -0.13(-0.44%) |
Aug 12, 2021 | 29.65 | 29.81 | 29.65 | 29.81 | 798 | +0.04(+0.13%) |
Aug 11, 2021 | 29.70 | 29.77 | 29.53 | 29.77 | 1,482 | -0.46(-1.52%) |
Aug 10, 2021 | 30.30 | 30.30 | 30.23 | 30.23 | 3,216 | -0.11(-0.35%) |
Aug 09, 2021 | 30.66 | 30.66 | 30.34 | 30.34 | 1,521 | -0.21(-0.70%) |
Aug 06, 2021 | 30.49 | 30.55 | 30.30 | 30.55 | 3,263 | -0.46(-1.49%) |
Aug 05, 2021 | 30.53 | 31.07 | 30.53 | 31.01 | 2,668 | +1.21(+4.06%) |
Aug 04, 2021 | 29.99 | 30.36 | 29.80 | 29.80 | 2,446 | +0.25(+0.85%) |
Aug 03, 2021 | 29.56 | 29.56 | 29.55 | 29.55 | 686 | -0.48(-1.60%) |