Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.64 | 31.12 | 30.21 | 30.53 | 1,178,202 | -0.21(-0.68%) |
Oct 28, 2021 | 30.74 | 31.27 | 30.21 | 30.74 | 1,141,197 | +0.53(+1.75%) |
Oct 27, 2021 | 29.77 | 31.60 | 29.71 | 30.21 | 2,304,113 | +2.64(+9.58%) |
Oct 26, 2021 | 28.05 | 27.57 | 1,335,108 | -0.45(-1.61%) | ||
Oct 25, 2021 | 27.89 | 28.33 | 27.84 | 28.02 | 949,812 | +0.16(+0.57%) |
Oct 22, 2021 | 28.13 | 28.39 | 27.70 | 27.86 | 841,187 | -0.14(-0.50%) |
Oct 21, 2021 | 28.00 | 28.43 | 27.71 | 28.00 | 897,650 | -0.30(-1.06%) |
Oct 20, 2021 | 27.15 | 28.40 | 27.12 | 28.30 | 1,130,239 | +1.20(+4.43%) |
Oct 19, 2021 | 27.37 | 27.37 | 26.91 | 27.10 | 2,208,891 | -0.14(-0.51%) |
Oct 18, 2021 | 26.75 | 27.52 | 26.73 | 27.24 | 1,023,753 | +0.28(+1.04%) |
Oct 15, 2021 | 27.94 | 28.02 | 26.96 | 26.96 | 701,144 | -0.63(-2.28%) |
Oct 14, 2021 | 27.00 | 27.65 | 26.77 | 27.59 | 723,438 | +0.80(+2.99%) |
Oct 13, 2021 | 26.61 | 27.07 | 26.50 | 26.79 | 854,845 | +0.26(+0.98%) |
Oct 12, 2021 | 26.17 | 26.81 | 26.04 | 26.53 | 670,335 | +0.18(+0.68%) |
Oct 11, 2021 | 26.58 | 26.84 | 26.35 | 26.35 | 412,576 | -0.28(-1.05%) |
Oct 08, 2021 | 26.87 | 27.01 | 26.53 | 26.63 | 511,102 | -0.20(-0.75%) |
Oct 07, 2021 | 26.66 | 27.25 | 26.52 | 26.83 | 583,454 | +0.39(+1.48%) |
Oct 06, 2021 | 26.03 | 26.57 | 25.88 | 26.44 | 509,285 | +0.13(+0.49%) |
Oct 05, 2021 | 26.55 | 26.74 | 26.18 | 26.31 | 725,352 | -0.13(-0.49%) |
Oct 04, 2021 | 25.99 | 26.48 | 25.99 | 26.44 | 720,212 | +0.35(+1.34%) |
Oct 01, 2021 | 26.01 | 26.32 | 25.66 | 26.09 | 763,016 | +0.31(+1.20%) |
Sep 30, 2021 | 26.70 | 26.78 | 25.74 | 25.78 | 763,946 | -0.71(-2.68%) |
Sep 29, 2021 | 26.60 | 26.92 | 26.37 | 26.49 | 818,858 | +0.05(+0.19%) |
Sep 28, 2021 | 26.91 | 27.13 | 26.36 | 26.44 | 1,057,795 | -0.63(-2.33%) |
Sep 27, 2021 | 26.48 | 27.21 | 26.27 | 27.07 | 704,302 | +0.50(+1.88%) |
Sep 24, 2021 | 26.57 | 26.81 | 26.17 | 26.57 | 828,697 | -0.16(-0.60%) |
Sep 23, 2021 | 26.78 | 27.16 | 26.52 | 26.73 | 1,410,843 | +0.16(+0.60%) |
Sep 22, 2021 | 26.47 | 27.06 | 26.19 | 26.57 | 735,786 | +0.42(+1.61%) |
Sep 21, 2021 | 26.31 | 26.44 | 25.71 | 26.15 | 912,423 | -0.03(-0.11%) |
Sep 20, 2021 | 26.24 | 26.49 | 25.57 | 26.18 | 2,036,651 | -0.66(-2.46%) |
Sep 17, 2021 | 26.58 | 27.28 | 26.32 | 26.84 | 3,401,611 | +0.29(+1.09%) |
Sep 16, 2021 | 26.13 | 26.80 | 26.11 | 26.55 | 1,129,302 | +0.36(+1.37%) |
Sep 15, 2021 | 25.97 | 26.40 | 25.72 | 26.19 | 980,908 | +0.08(+0.31%) |
Sep 14, 2021 | 27.03 | 27.03 | 25.94 | 26.11 | 1,086,352 | -0.47(-1.77%) |
Sep 13, 2021 | 26.83 | 26.92 | 26.02 | 26.58 | 1,375,448 | +0.06(+0.23%) |
Sep 10, 2021 | 27.15 | 27.15 | 26.50 | 26.52 | 959,697 | -0.41(-1.52%) |
Sep 09, 2021 | 27.22 | 27.28 | 26.85 | 26.93 | 957,269 | -0.24(-0.88%) |
Sep 08, 2021 | 27.61 | 27.75 | 27.11 | 27.17 | 1,176,194 | -0.94(-3.34%) |
Sep 07, 2021 | 28.43 | 28.77 | 27.88 | 28.11 | 1,357,298 | +0.28(+1.01%) |
Sep 03, 2021 | 28.01 | 28.01 | 27.57 | 27.83 | 752,125 | -0.32(-1.14%) |
Sep 02, 2021 | 28.73 | 28.73 | 28.11 | 28.15 | 658,560 | -0.41(-1.44%) |
Sep 01, 2021 | 28.20 | 28.61 | 28.10 | 28.56 | 1,362,148 | +0.47(+1.67%) |
Aug 31, 2021 | 28.24 | 28.45 | 27.85 | 28.09 | 735,332 | -0.17(-0.60%) |
Aug 30, 2021 | 28.70 | 28.70 | 28.18 | 28.26 | 645,647 | -0.29(-1.02%) |
Aug 27, 2021 | 27.88 | 28.86 | 27.88 | 28.55 | 863,986 | +0.65(+2.33%) |
Aug 26, 2021 | 28.22 | 28.32 | 27.69 | 27.90 | 1,064,060 | -0.37(-1.31%) |
Aug 25, 2021 | 27.93 | 28.54 | 27.75 | 28.27 | 742,963 | +0.39(+1.40%) |
Aug 24, 2021 | 27.47 | 28.52 | 27.41 | 27.88 | 1,022,518 | +0.64(+2.35%) |
Aug 23, 2021 | 27.63 | 27.63 | 26.69 | 27.24 | 989,320 | -0.40(-1.45%) |
Aug 20, 2021 | 27.15 | 27.87 | 27.15 | 27.64 | 819,947 | +0.44(+1.62%) |
Aug 19, 2021 | 26.80 | 27.35 | 26.58 | 27.20 | 1,003,085 | +0.08(+0.29%) |
Aug 18, 2021 | 27.19 | 27.72 | 26.91 | 27.12 | 900,604 | -0.28(-1.02%) |
Aug 17, 2021 | 28.21 | 28.24 | 27.03 | 27.40 | 1,012,541 | -1.25(-4.36%) |
Aug 16, 2021 | 27.97 | 28.93 | 27.88 | 28.65 | 1,304,702 | +0.48(+1.70%) |
Aug 13, 2021 | 28.33 | 28.49 | 27.84 | 28.17 | 660,789 | -0.03(-0.11%) |
Aug 12, 2021 | 28.22 | 28.58 | 27.84 | 28.20 | 1,082,991 | +0.00(+0.00%) |
Aug 11, 2021 | 27.08 | 28.23 | 26.92 | 28.20 | 1,141,536 | +1.16(+4.29%) |
Aug 10, 2021 | 26.80 | 27.19 | 26.52 | 27.04 | 637,025 | +0.39(+1.46%) |
Aug 09, 2021 | 26.67 | 26.98 | 26.36 | 26.65 | 613,411 | -0.15(-0.56%) |
Aug 06, 2021 | 27.28 | 27.46 | 26.75 | 26.80 | 837,697 | -0.18(-0.67%) |
Aug 05, 2021 | 26.74 | 27.06 | 26.62 | 26.98 | 774,345 | +0.49(+1.85%) |
Aug 04, 2021 | 26.96 | 27.25 | 26.42 | 26.49 | 1,196,411 | -0.84(-3.07%) |
Aug 03, 2021 | 27.18 | 27.37 | 26.68 | 27.33 | 880,964 | +0.28(+1.04%) |