Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.02 | 29.04 | 28.52 | 28.60 | 5,844,040 | -0.68(-2.32%) |
Oct 28, 2021 | 29.33 | 29.44 | 29.19 | 29.28 | 7,082,596 | -0.05(-0.17%) |
Oct 27, 2021 | 29.61 | 29.63 | 29.29 | 29.33 | 4,097,611 | -0.08(-0.28%) |
Oct 26, 2021 | 29.58 | 29.41 | 3,662,917 | +0.06(+0.20%) | ||
Oct 25, 2021 | 29.50 | 29.51 | 29.28 | 29.35 | 3,166,986 | -0.27(-0.91%) |
Oct 22, 2021 | 29.60 | 29.76 | 29.49 | 29.62 | 2,836,178 | +0.01(+0.03%) |
Oct 21, 2021 | 29.61 | 29.73 | 29.44 | 29.61 | 3,482,366 | -0.18(-0.60%) |
Oct 20, 2021 | 29.60 | 29.81 | 29.56 | 29.79 | 3,224,873 | +0.23(+0.78%) |
Oct 19, 2021 | 29.44 | 29.58 | 29.36 | 29.56 | 2,841,360 | +0.16(+0.56%) |
Oct 18, 2021 | 29.36 | 29.46 | 29.21 | 29.40 | 3,930,949 | -0.16(-0.55%) |
Oct 15, 2021 | 29.58 | 29.62 | 29.42 | 29.56 | 3,721,766 | +0.03(+0.11%) |
Oct 14, 2021 | 29.52 | 29.55 | 29.25 | 29.53 | 4,380,761 | +0.41(+1.41%) |
Oct 13, 2021 | 28.78 | 29.18 | 28.70 | 29.12 | 4,844,742 | +0.67(+2.36%) |
Oct 12, 2021 | 28.48 | 28.81 | 28.25 | 28.45 | 7,067,333 | -0.02(-0.09%) |
Oct 11, 2021 | 28.53 | 28.67 | 28.40 | 28.47 | 3,653,352 | -0.10(-0.34%) |
Oct 08, 2021 | 28.48 | 28.63 | 28.45 | 28.57 | 3,491,744 | +0.20(+0.69%) |
Oct 07, 2021 | 28.53 | 28.66 | 28.36 | 28.38 | 5,341,122 | -0.21(-0.75%) |
Oct 06, 2021 | 28.37 | 28.61 | 28.10 | 28.59 | 5,308,566 | -0.15(-0.51%) |
Oct 05, 2021 | 28.84 | 28.87 | 28.57 | 28.74 | 5,083,770 | -0.21(-0.74%) |
Oct 04, 2021 | 28.68 | 29.07 | 28.67 | 28.95 | 4,622,869 | +0.41(+1.43%) |
Oct 01, 2021 | 28.54 | 28.72 | 28.33 | 28.54 | 7,766,924 | -0.35(-1.22%) |
Sep 30, 2021 | 29.51 | 29.52 | 28.74 | 28.89 | 13,184,337 | -0.99(-3.31%) |
Sep 29, 2021 | 29.56 | 29.93 | 29.49 | 29.88 | 6,630,916 | +0.26(+0.87%) |
Sep 28, 2021 | 29.55 | 29.72 | 29.40 | 29.62 | 5,917,578 | -0.01(-0.03%) |
Sep 27, 2021 | 29.41 | 29.71 | 29.37 | 29.63 | 4,767,030 | +0.31(+1.07%) |
Sep 24, 2021 | 29.38 | 29.50 | 29.31 | 29.32 | 3,453,117 | -0.29(-0.98%) |
Sep 23, 2021 | 29.48 | 29.71 | 29.47 | 29.61 | 2,259,958 | +0.17(+0.57%) |
Sep 22, 2021 | 29.36 | 29.66 | 29.33 | 29.44 | 3,098,402 | +0.15(+0.52%) |
Sep 21, 2021 | 29.30 | 29.53 | 29.24 | 29.29 | 2,867,024 | +0.16(+0.55%) |
Sep 20, 2021 | 28.97 | 29.25 | 28.92 | 29.13 | 4,465,836 | -0.35(-1.17%) |
Sep 17, 2021 | 29.70 | 29.76 | 29.36 | 29.47 | 3,954,334 | -0.26(-0.86%) |
Sep 16, 2021 | 29.95 | 29.95 | 29.57 | 29.73 | 2,901,024 | -0.14(-0.48%) |
Sep 15, 2021 | 29.82 | 30.01 | 29.71 | 29.87 | 3,552,242 | +0.28(+0.95%) |
Sep 14, 2021 | 29.91 | 29.92 | 29.58 | 29.59 | 2,864,238 | -0.11(-0.38%) |
Sep 13, 2021 | 29.74 | 29.92 | 29.63 | 29.70 | 3,391,355 | +0.03(+0.11%) |
Sep 10, 2021 | 29.79 | 29.83 | 29.58 | 29.67 | 3,336,494 | -0.06(-0.22%) |
Sep 09, 2021 | 29.81 | 29.84 | 29.71 | 29.74 | 3,900,409 | -0.57(-1.88%) |
Sep 08, 2021 | 30.11 | 30.32 | 30.05 | 30.31 | 2,716,894 | +0.11(+0.37%) |
Sep 07, 2021 | 30.22 | 30.36 | 30.19 | 30.19 | 2,607,597 | -0.13(-0.42%) |
Sep 03, 2021 | 30.18 | 30.36 | 30.11 | 30.32 | 1,725,665 | +0.01(+0.03%) |
Sep 02, 2021 | 30.18 | 30.37 | 30.13 | 30.32 | 1,831,700 | +0.20(+0.67%) |
Sep 01, 2021 | 30.26 | 30.29 | 30.01 | 30.11 | 2,306,034 | -0.15(-0.50%) |
Aug 31, 2021 | 30.20 | 30.34 | 30.15 | 30.27 | 2,948,505 | +0.16(+0.53%) |
Aug 30, 2021 | 30.06 | 30.18 | 29.99 | 30.11 | 2,609,468 | +0.16(+0.54%) |
Aug 27, 2021 | 29.73 | 29.99 | 29.68 | 29.95 | 2,133,222 | +0.30(+1.00%) |
Aug 26, 2021 | 29.71 | 29.81 | 29.59 | 29.65 | 2,655,235 | -0.15(-0.51%) |
Aug 25, 2021 | 29.56 | 29.91 | 29.46 | 29.80 | 4,593,968 | +0.26(+0.90%) |
Aug 24, 2021 | 29.62 | 29.66 | 29.48 | 29.54 | 4,037,432 | -0.23(-0.78%) |
Aug 23, 2021 | 30.05 | 30.07 | 29.76 | 29.77 | 2,306,999 | +0.06(+0.22%) |
Aug 20, 2021 | 29.57 | 29.79 | 29.51 | 29.70 | 4,569,473 | +0.35(+1.20%) |
Aug 19, 2021 | 29.46 | 29.58 | 29.20 | 29.35 | 4,547,838 | -0.36(-1.22%) |
Aug 18, 2021 | 29.93 | 29.95 | 29.71 | 29.71 | 3,131,293 | -0.22(-0.72%) |
Aug 17, 2021 | 29.87 | 30.13 | 29.73 | 29.93 | 2,992,978 | -0.02(-0.05%) |
Aug 16, 2021 | 29.91 | 29.98 | 29.76 | 29.95 | 2,939,118 | -0.14(-0.45%) |
Aug 13, 2021 | 29.92 | 30.14 | 29.91 | 30.08 | 2,347,085 | +0.21(+0.70%) |
Aug 12, 2021 | 30.04 | 30.06 | 29.74 | 29.87 | 3,202,272 | -0.22(-0.72%) |
Aug 11, 2021 | 29.91 | 30.13 | 29.87 | 30.09 | 2,769,759 | +0.30(+1.00%) |
Aug 10, 2021 | 29.60 | 29.85 | 29.49 | 29.79 | 3,707,504 | -0.08(-0.27%) |
Aug 09, 2021 | 29.88 | 29.91 | 29.72 | 29.87 | 2,457,538 | -0.01(-0.03%) |
Aug 06, 2021 | 29.85 | 29.94 | 29.68 | 29.88 | 3,649,412 | -0.08(-0.27%) |
Aug 05, 2021 | 30.03 | 30.11 | 29.90 | 29.96 | 2,163,189 | -0.10(-0.32%) |
Aug 04, 2021 | 30.42 | 30.43 | 29.99 | 30.06 | 2,402,158 | -0.36(-1.19%) |
Aug 03, 2021 | 30.39 | 30.48 | 30.20 | 30.42 | 2,055,839 | +0.31(+1.01%) |