Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.00 | 31.60 | 30.52 | 31.22 | 29,931 | +0.17(+0.53%) |
Oct 28, 2021 | 30.65 | 31.19 | 30.57 | 31.05 | 42,740 | +0.33(+1.08%) |
Oct 27, 2021 | 30.60 | 30.85 | 30.43 | 30.72 | 6,353 | -0.16(-0.51%) |
Oct 26, 2021 | 30.71 | 30.88 | 17,590 | +0.07(+0.22%) | ||
Oct 25, 2021 | 30.95 | 31.11 | 30.36 | 30.81 | 12,201 | -0.38(-1.22%) |
Oct 22, 2021 | 30.75 | 31.19 | 30.71 | 31.19 | 2,378 | +0.41(+1.33%) |
Oct 21, 2021 | 30.49 | 31.10 | 29.48 | 30.78 | 7,787 | +0.13(+0.41%) |
Oct 20, 2021 | 30.65 | 30.75 | 30.26 | 30.65 | 6,070 | -0.28(-0.92%) |
Oct 19, 2021 | 31.16 | 31.60 | 30.06 | 30.94 | 10,403 | -0.20(-0.66%) |
Oct 18, 2021 | 31.35 | 31.35 | 30.95 | 31.14 | 3,695 | -0.52(-1.63%) |
Oct 15, 2021 | 32.51 | 32.61 | 31.11 | 31.66 | 36,327 | -0.84(-2.58%) |
Oct 14, 2021 | 32.21 | 33.19 | 32.02 | 32.50 | 21,655 | +0.67(+2.12%) |
Oct 13, 2021 | 30.40 | 31.82 | 30.40 | 31.82 | 9,421 | -0.11(-0.34%) |
Oct 12, 2021 | 31.54 | 32.47 | 30.85 | 31.93 | 20,141 | +0.66(+2.12%) |
Oct 11, 2021 | 30.76 | 31.46 | 30.52 | 31.27 | 18,846 | +1.01(+3.32%) |
Oct 08, 2021 | 30.13 | 30.26 | 30.10 | 30.26 | 4,570 | +0.32(+1.08%) |
Oct 07, 2021 | 29.72 | 30.15 | 29.72 | 29.94 | 6,760 | +0.44(+1.49%) |
Oct 06, 2021 | 29.41 | 29.50 | 29.05 | 29.50 | 15,699 | -0.27(-0.92%) |
Oct 05, 2021 | 29.34 | 29.77 | 29.05 | 29.77 | 2,513 | +0.24(+0.83%) |
Oct 04, 2021 | 28.50 | 29.67 | 28.41 | 29.53 | 92,802 | +1.10(+3.88%) |
Oct 01, 2021 | 28.28 | 28.78 | 28.12 | 28.43 | 9,406 | +0.45(+1.61%) |
Sep 30, 2021 | 28.39 | 28.93 | 27.71 | 27.98 | 10,362 | -0.14(-0.49%) |
Sep 29, 2021 | 28.49 | 29.18 | 28.00 | 28.11 | 12,689 | +0.27(+0.98%) |
Sep 28, 2021 | 27.21 | 28.70 | 26.95 | 27.84 | 43,639 | +0.66(+2.44%) |
Sep 27, 2021 | 26.49 | 27.30 | 26.46 | 27.18 | 25,711 | +0.67(+2.54%) |
Sep 24, 2021 | 26.36 | 26.80 | 26.26 | 26.50 | 52,734 | -0.02(-0.07%) |
Sep 23, 2021 | 26.36 | 26.89 | 26.26 | 26.52 | 42,727 | -0.09(-0.33%) |
Sep 22, 2021 | 25.87 | 26.65 | 25.63 | 26.61 | 21,048 | +1.07(+4.20%) |
Sep 21, 2021 | 25.75 | 26.03 | 25.47 | 25.54 | 35,433 | -0.21(-0.83%) |
Sep 20, 2021 | 26.47 | 26.47 | 25.44 | 25.75 | 116,415 | -0.99(-3.69%) |
Sep 17, 2021 | 26.54 | 26.74 | 26.25 | 26.74 | 11,568 | +0.20(+0.74%) |
Sep 16, 2021 | 26.34 | 26.65 | 26.28 | 26.54 | 15,763 | +0.11(+0.41%) |
Sep 15, 2021 | 26.26 | 26.68 | 26.18 | 26.44 | 26,341 | -0.01(-0.04%) |
Sep 14, 2021 | 26.34 | 26.81 | 26.34 | 26.45 | 16,493 | -0.03(-0.11%) |
Sep 13, 2021 | 26.36 | 26.60 | 25.76 | 26.47 | 30,936 | +0.12(+0.44%) |
Sep 10, 2021 | 26.43 | 26.55 | 26.10 | 26.36 | 20,729 | -0.24(-0.92%) |
Sep 09, 2021 | 26.70 | 27.07 | 26.11 | 26.60 | 24,282 | -0.34(-1.27%) |
Sep 08, 2021 | 26.86 | 27.13 | 26.46 | 26.94 | 19,910 | +0.20(+0.73%) |
Sep 07, 2021 | 26.29 | 27.15 | 26.29 | 26.75 | 26,570 | +0.12(+0.44%) |
Sep 03, 2021 | 26.37 | 26.63 | 26.37 | 26.63 | 12,586 | +0.34(+1.30%) |
Sep 02, 2021 | 26.25 | 27.22 | 26.11 | 26.29 | 54,014 | +0.30(+1.16%) |
Sep 01, 2021 | 25.38 | 26.61 | 25.28 | 25.99 | 39,099 | +0.61(+2.38%) |
Aug 31, 2021 | 25.19 | 25.38 | 25.18 | 25.38 | 9,884 | +0.12(+0.46%) |
Aug 30, 2021 | 25.41 | 25.41 | 25.16 | 25.26 | 8,241 | -0.09(-0.35%) |
Aug 27, 2021 | 25.36 | 25.54 | 25.29 | 25.35 | 20,930 | -0.05(-0.19%) |
Aug 26, 2021 | 25.28 | 25.40 | 24.97 | 25.40 | 22,024 | +0.14(+0.54%) |
Aug 25, 2021 | 26.60 | 26.60 | 25.26 | 25.26 | 31,891 | -0.05(-0.19%) |
Aug 24, 2021 | 25.18 | 25.39 | 25.01 | 25.31 | 14,571 | -0.01(-0.04%) |
Aug 23, 2021 | 25.38 | 25.38 | 25.30 | 25.32 | 17,393 | -0.06(-0.23%) |
Aug 20, 2021 | 25.35 | 25.38 | 25.31 | 25.38 | 14,459 | -0.09(-0.35%) |
Aug 19, 2021 | 25.33 | 25.48 | 24.94 | 25.47 | 17,881 | +0.11(+0.42%) |
Aug 18, 2021 | 25.30 | 25.38 | 25.13 | 25.36 | 26,808 | +0.39(+1.56%) |
Aug 17, 2021 | 25.33 | 25.40 | 24.97 | 24.97 | 46,851 | -0.31(-1.24%) |
Aug 16, 2021 | 25.28 | 25.38 | 24.83 | 25.28 | 26,721 | +0.16(+0.62%) |
Aug 13, 2021 | 25.24 | 25.26 | 25.13 | 25.13 | 2,306 | -0.08(-0.31%) |
Aug 12, 2021 | 24.78 | 25.27 | 24.52 | 25.21 | 14,240 | +0.45(+1.81%) |
Aug 11, 2021 | 24.18 | 24.76 | 24.18 | 24.76 | 28,297 | +0.28(+1.16%) |
Aug 10, 2021 | 24.14 | 24.49 | 24.10 | 24.47 | 36,920 | +0.09(+0.36%) |
Aug 09, 2021 | 24.41 | 24.41 | 24.06 | 24.39 | 5,372 | +0.01(+0.04%) |
Aug 06, 2021 | 24.10 | 24.45 | 23.99 | 24.38 | 24,881 | +0.21(+0.89%) |
Aug 05, 2021 | 23.61 | 24.64 | 23.59 | 24.16 | 8,668 | +0.64(+2.74%) |
Aug 04, 2021 | 23.51 | 23.90 | 23.51 | 23.52 | 4,725 | -0.11(-0.45%) |
Aug 03, 2021 | 23.47 | 24.07 | 23.33 | 23.62 | 11,281 | +0.20(+0.83%) |