Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.95 | 30.09 | 29.65 | 29.79 | 81,871 | -0.30(-0.99%) |
Oct 28, 2021 | 30.06 | 30.19 | 29.73 | 30.09 | 169,109 | -0.14(-0.46%) |
Oct 27, 2021 | 30.67 | 30.61 | 30.23 | 30.23 | 78,291 | -0.51(-1.65%) |
Oct 26, 2021 | 30.79 | 30.73 | 115,974 | +0.16(+0.52%) | ||
Oct 25, 2021 | 30.47 | 30.65 | 30.27 | 30.57 | 126,039 | +0.05(+0.16%) |
Oct 22, 2021 | 30.85 | 30.85 | 30.37 | 30.52 | 61,365 | -0.35(-1.13%) |
Oct 21, 2021 | 30.92 | 31.19 | 30.82 | 30.87 | 57,259 | -0.18(-0.58%) |
Oct 20, 2021 | 30.84 | 31.13 | 30.71 | 31.05 | 106,347 | +0.25(+0.81%) |
Oct 19, 2021 | 30.55 | 30.89 | 30.55 | 30.80 | 107,033 | +0.38(+1.24%) |
Oct 18, 2021 | 30.23 | 30.49 | 30.22 | 30.42 | 99,852 | +0.26(+0.86%) |
Oct 15, 2021 | 30.41 | 30.53 | 30.10 | 30.17 | 98,189 | +0.04(+0.13%) |
Oct 14, 2021 | 30.18 | 30.34 | 30.11 | 30.13 | 141,074 | +0.17(+0.56%) |
Oct 13, 2021 | 29.79 | 30.05 | 29.71 | 29.96 | 103,213 | +0.32(+1.07%) |
Oct 12, 2021 | 29.41 | 29.77 | 29.41 | 29.64 | 59,950 | +0.38(+1.29%) |
Oct 11, 2021 | 29.39 | 29.69 | 29.25 | 29.26 | 80,123 | -0.38(-1.27%) |
Oct 08, 2021 | 30.04 | 30.06 | 29.64 | 29.64 | 99,327 | -0.36(-1.19%) |
Oct 07, 2021 | 29.84 | 30.26 | 29.82 | 30.00 | 88,011 | +0.38(+1.28%) |
Oct 06, 2021 | 29.41 | 29.73 | 29.27 | 29.62 | 110,999 | -0.42(-1.39%) |
Oct 05, 2021 | 30.15 | 30.41 | 30.02 | 30.04 | 87,764 | -0.08(-0.26%) |
Oct 04, 2021 | 30.68 | 30.68 | 30.04 | 30.12 | 111,136 | -0.82(-2.67%) |
Oct 01, 2021 | 30.26 | 31.01 | 30.26 | 30.94 | 138,351 | +1.04(+3.49%) |
Sep 30, 2021 | 30.06 | 30.15 | 29.71 | 29.90 | 116,027 | -0.05(-0.17%) |
Sep 29, 2021 | 30.56 | 30.56 | 29.93 | 29.95 | 75,961 | -0.45(-1.47%) |
Sep 28, 2021 | 30.80 | 30.80 | 30.33 | 30.39 | 220,035 | -0.82(-2.61%) |
Sep 27, 2021 | 31.21 | 31.41 | 30.98 | 31.21 | 77,220 | -0.32(-1.01%) |
Sep 24, 2021 | 31.37 | 31.64 | 31.32 | 31.53 | 69,912 | -0.22(-0.69%) |
Sep 23, 2021 | 31.59 | 31.99 | 31.59 | 31.75 | 145,592 | +0.31(+0.98%) |
Sep 22, 2021 | 31.17 | 31.76 | 31.17 | 31.44 | 110,219 | +0.74(+2.40%) |
Sep 21, 2021 | 30.63 | 31.25 | 30.44 | 30.70 | 199,852 | +0.34(+1.11%) |
Sep 20, 2021 | 30.30 | 30.67 | 29.97 | 30.36 | 194,116 | -1.07(-3.41%) |
Sep 17, 2021 | 31.49 | 31.70 | 31.24 | 31.44 | 139,538 | -0.04(-0.13%) |
Sep 16, 2021 | 30.94 | 31.51 | 30.94 | 31.48 | 98,671 | +0.55(+1.77%) |
Sep 15, 2021 | 30.48 | 30.99 | 30.34 | 30.93 | 111,341 | +0.46(+1.50%) |
Sep 14, 2021 | 30.98 | 30.98 | 30.42 | 30.47 | 131,369 | -0.33(-1.06%) |
Sep 13, 2021 | 31.15 | 31.16 | 30.47 | 30.80 | 199,082 | -0.16(-0.51%) |
Sep 10, 2021 | 31.52 | 31.54 | 30.96 | 30.96 | 169,013 | -0.43(-1.36%) |
Sep 09, 2021 | 31.32 | 31.63 | 31.21 | 31.39 | 249,671 | -0.01(-0.03%) |
Sep 08, 2021 | 31.81 | 31.97 | 31.19 | 31.40 | 178,781 | -0.47(-1.47%) |
Sep 07, 2021 | 31.45 | 31.90 | 31.45 | 31.86 | 158,677 | +0.35(+1.10%) |
Sep 03, 2021 | 31.44 | 31.71 | 31.34 | 31.52 | 75,562 | -0.06(-0.19%) |
Sep 02, 2021 | 31.48 | 31.76 | 31.35 | 31.58 | 80,609 | +0.28(+0.89%) |
Sep 01, 2021 | 31.35 | 31.52 | 31.22 | 31.30 | 155,159 | +0.29(+0.93%) |
Aug 31, 2021 | 30.81 | 31.06 | 30.76 | 31.01 | 71,702 | +0.10(+0.32%) |
Aug 30, 2021 | 31.17 | 31.17 | 30.73 | 30.91 | 197,630 | -0.18(-0.58%) |
Aug 27, 2021 | 30.42 | 31.14 | 30.42 | 31.09 | 175,620 | +0.58(+1.89%) |
Aug 26, 2021 | 30.75 | 30.87 | 30.38 | 30.51 | 115,519 | -0.30(-0.97%) |
Aug 25, 2021 | 30.05 | 30.81 | 29.94 | 30.81 | 330,524 | +0.91(+3.06%) |
Aug 24, 2021 | 29.24 | 29.90 | 29.24 | 29.90 | 169,565 | +0.75(+2.56%) |
Aug 23, 2021 | 28.63 | 29.19 | 28.63 | 29.15 | 152,154 | +0.78(+2.73%) |
Aug 20, 2021 | 27.96 | 28.41 | 27.96 | 28.38 | 92,330 | +0.40(+1.42%) |
Aug 19, 2021 | 28.09 | 28.28 | 27.84 | 27.98 | 137,453 | -0.49(-1.71%) |
Aug 18, 2021 | 28.37 | 28.82 | 28.28 | 28.47 | 180,174 | +0.30(+1.06%) |
Aug 17, 2021 | 28.65 | 28.65 | 27.98 | 28.17 | 234,804 | -0.93(-3.21%) |
Aug 16, 2021 | 29.44 | 29.44 | 28.91 | 29.10 | 107,612 | -0.60(-2.01%) |
Aug 13, 2021 | 30.04 | 30.04 | 29.66 | 29.70 | 187,650 | -0.16(-0.53%) |
Aug 12, 2021 | 29.53 | 29.88 | 29.27 | 29.86 | 266,279 | +0.34(+1.15%) |
Aug 11, 2021 | 29.36 | 29.52 | 29.11 | 29.52 | 287,473 | +0.16(+0.54%) |
Aug 10, 2021 | 29.33 | 29.64 | 29.33 | 29.36 | 168,235 | +0.31(+1.06%) |
Aug 09, 2021 | 28.81 | 29.15 | 28.65 | 29.05 | 172,322 | +0.89(+3.18%) |
Aug 06, 2021 | 28.28 | 28.38 | 27.91 | 28.16 | 149,980 | +0.18(+0.64%) |
Aug 05, 2021 | 27.03 | 28.03 | 26.84 | 27.98 | 275,803 | +0.99(+3.68%) |
Aug 04, 2021 | 27.09 | 27.26 | 26.94 | 26.98 | 376,764 | +0.09(+0.33%) |
Aug 03, 2021 | 27.15 | 27.18 | 26.59 | 26.90 | 235,934 | -0.34(-1.24%) |