Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.39 | 29.89 | 29.39 | 29.39 | 2,694 | -0.13(-0.44%) |
Oct 28, 2021 | 29.10 | 29.57 | 29.10 | 29.52 | 8,828 | +0.14(+0.48%) |
Oct 27, 2021 | 29.52 | 29.94 | 28.97 | 29.38 | 12,471 | -0.26(-0.87%) |
Oct 26, 2021 | 29.68 | 29.64 | 3,266 | +0.04(+0.12%) | ||
Oct 25, 2021 | 29.32 | 29.83 | 28.57 | 29.60 | 19,017 | -0.43(-1.44%) |
Oct 22, 2021 | 30.14 | 30.47 | 29.85 | 30.04 | 13,323 | +0.06(+0.20%) |
Oct 21, 2021 | 30.09 | 30.27 | 29.98 | 29.98 | 5,946 | -0.15(-0.49%) |
Oct 20, 2021 | 30.20 | 30.37 | 29.93 | 30.12 | 4,856 | -0.29(-0.97%) |
Oct 19, 2021 | 29.88 | 30.73 | 29.88 | 30.42 | 12,275 | +0.51(+1.72%) |
Oct 18, 2021 | 29.81 | 30.12 | 29.76 | 29.90 | 10,262 | -0.60(-1.97%) |
Oct 15, 2021 | 30.41 | 30.58 | 30.38 | 30.51 | 12,534 | +0.10(+0.31%) |
Oct 14, 2021 | 30.40 | 30.54 | 30.31 | 30.41 | 5,068 | -0.13(-0.43%) |
Oct 13, 2021 | 30.57 | 30.63 | 30.42 | 30.54 | 5,572 | +0.48(+1.59%) |
Oct 12, 2021 | 29.51 | 30.07 | 29.51 | 30.07 | 9,205 | +1.27(+4.41%) |
Oct 11, 2021 | 28.83 | 29.23 | 28.67 | 28.79 | 12,660 | +0.87(+3.13%) |
Oct 08, 2021 | 28.36 | 28.36 | 27.92 | 27.92 | 4,210 | -0.18(-0.65%) |
Oct 07, 2021 | 27.73 | 28.42 | 27.69 | 28.10 | 12,307 | +0.72(+2.63%) |
Oct 06, 2021 | 27.48 | 27.80 | 26.99 | 27.38 | 17,426 | -0.86(-3.04%) |
Oct 05, 2021 | 27.91 | 28.94 | 27.81 | 28.24 | 21,480 | +0.76(+2.78%) |
Oct 04, 2021 | 29.39 | 29.39 | 27.26 | 27.48 | 42,697 | -3.35(-10.86%) |
Oct 01, 2021 | 30.49 | 30.86 | 29.96 | 30.83 | 13,871 | +0.38(+1.24%) |
Sep 30, 2021 | 30.36 | 30.49 | 29.93 | 30.45 | 4,103 | -0.06(-0.19%) |
Sep 29, 2021 | 30.77 | 31.26 | 30.37 | 30.51 | 13,097 | -0.39(-1.26%) |
Sep 28, 2021 | 31.82 | 31.82 | 30.71 | 30.89 | 6,698 | -0.99(-3.11%) |
Sep 27, 2021 | 31.78 | 32.18 | 31.60 | 31.89 | 11,949 | +0.02(+0.07%) |
Sep 24, 2021 | 31.80 | 32.30 | 31.79 | 31.87 | 16,479 | +0.07(+0.21%) |
Sep 23, 2021 | 31.59 | 31.96 | 31.21 | 31.80 | 12,775 | +0.20(+0.63%) |
Sep 22, 2021 | 30.95 | 32.13 | 30.95 | 31.60 | 12,952 | +0.75(+2.43%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.29 | 30.85 | 6,302 | +0.66(+2.19%) |
Sep 20, 2021 | 31.11 | 31.11 | 29.87 | 30.19 | 23,881 | -1.19(-3.79%) |
Sep 17, 2021 | 32.09 | 32.09 | 31.12 | 31.38 | 44,253 | +0.68(+2.23%) |
Sep 16, 2021 | 30.66 | 30.98 | 30.66 | 30.70 | 6,000 | -0.15(-0.48%) |
Sep 15, 2021 | 30.31 | 30.86 | 30.31 | 30.84 | 6,008 | +0.31(+1.02%) |
Sep 14, 2021 | 31.05 | 31.05 | 30.34 | 30.53 | 18,931 | -0.22(-0.70%) |
Sep 13, 2021 | 31.07 | 31.07 | 30.24 | 30.75 | 9,278 | +0.09(+0.29%) |
Sep 10, 2021 | 31.23 | 31.23 | 30.66 | 30.66 | 30,371 | -0.31(-1.01%) |
Sep 09, 2021 | 30.04 | 31.23 | 29.97 | 30.97 | 16,397 | +0.66(+2.19%) |
Sep 08, 2021 | 31.00 | 31.23 | 30.23 | 30.31 | 15,261 | -0.82(-2.64%) |
Sep 07, 2021 | 29.32 | 31.15 | 28.91 | 31.13 | 56,027 | +2.09(+7.21%) |
Sep 03, 2021 | 28.60 | 29.21 | 28.60 | 29.04 | 9,797 | -0.24(-0.80%) |
Sep 02, 2021 | 29.47 | 29.47 | 28.79 | 29.27 | 5,944 | +0.32(+1.12%) |
Sep 01, 2021 | 28.68 | 29.51 | 28.68 | 28.95 | 7,390 | +0.39(+1.35%) |
Aug 31, 2021 | 28.62 | 28.84 | 28.34 | 28.56 | 6,413 | -0.53(-1.83%) |
Aug 30, 2021 | 28.70 | 29.14 | 28.70 | 29.10 | 19,831 | +0.86(+3.04%) |
Aug 27, 2021 | 27.69 | 28.38 | 27.69 | 28.24 | 12,392 | +0.43(+1.53%) |
Aug 26, 2021 | 29.02 | 29.02 | 27.77 | 27.81 | 26,708 | -1.64(-5.56%) |
Aug 25, 2021 | 29.33 | 30.01 | 29.33 | 29.45 | 19,794 | +0.06(+0.20%) |
Aug 24, 2021 | 28.66 | 29.39 | 28.10 | 29.39 | 45,227 | +0.09(+0.30%) |
Aug 23, 2021 | 28.60 | 29.38 | 28.52 | 29.30 | 50,009 | +0.95(+3.34%) |
Aug 20, 2021 | 27.92 | 28.40 | 27.91 | 28.35 | 9,331 | +0.51(+1.85%) |
Aug 19, 2021 | 28.02 | 28.11 | 27.48 | 27.84 | 21,593 | +0.13(+0.48%) |
Aug 18, 2021 | 27.85 | 28.32 | 27.08 | 27.71 | 37,554 | +0.89(+3.31%) |
Aug 17, 2021 | 27.00 | 27.00 | 26.66 | 26.82 | 9,762 | -0.25(-0.92%) |
Aug 16, 2021 | 27.19 | 27.77 | 26.65 | 27.07 | 18,637 | -0.56(-2.02%) |
Aug 13, 2021 | 27.18 | 28.46 | 26.97 | 27.63 | 45,894 | +0.59(+2.17%) |
Aug 12, 2021 | 26.90 | 27.10 | 26.82 | 27.04 | 3,662 | +0.15(+0.57%) |
Aug 11, 2021 | 26.74 | 26.93 | 26.57 | 26.88 | 12,182 | +0.21(+0.80%) |
Aug 10, 2021 | 26.44 | 27.09 | 26.44 | 26.67 | 14,292 | +0.37(+1.40%) |
Aug 09, 2021 | 26.46 | 26.46 | 25.80 | 26.30 | 11,537 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.38 | 26.13 | 26.30 | 7,878 | -0.12(-0.46%) |
Aug 05, 2021 | 26.15 | 26.43 | 26.09 | 26.43 | 9,776 | +0.47(+1.83%) |
Aug 04, 2021 | 26.03 | 26.26 | 25.89 | 25.95 | 3,552 | -0.16(-0.62%) |
Aug 03, 2021 | 26.56 | 26.56 | 24.53 | 26.11 | 31,425 | -0.29(-1.11%) |