Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.15 | 31.23 | 31.10 | 31.14 | 11,113 | -0.04(-0.13%) |
Sep 29, 2021 | 31.18 | 31.18 | 31.18 | 31.18 | 19 | +0.00(+0.01%) |
Sep 28, 2021 | 31.20 | 31.38 | 31.15 | 31.18 | 12,040 | -0.25(-0.80%) |
Sep 27, 2021 | 31.37 | 31.50 | 31.37 | 31.43 | 3,079 | +0.10(+0.31%) |
Sep 24, 2021 | 31.32 | 31.37 | 31.18 | 31.33 | 3,547 | -0.01(-0.04%) |
Sep 23, 2021 | 31.17 | 31.43 | 31.17 | 31.34 | 1,391 | +0.21(+0.69%) |
Sep 22, 2021 | 31.03 | 31.15 | 31.03 | 31.13 | 40,706 | +0.18(+0.57%) |
Sep 21, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 40 | +0.07(+0.22%) |
Sep 20, 2021 | 30.88 | 30.98 | 30.76 | 30.88 | 4,554 | -0.32(-1.01%) |
Sep 17, 2021 | 31.08 | 31.20 | 31.07 | 31.20 | 1,736 | +0.02(+0.05%) |
Sep 16, 2021 | 31.07 | 31.18 | 31.07 | 31.18 | 341 | +0.03(+0.10%) |
Sep 15, 2021 | 31.14 | 31.15 | 31.06 | 31.15 | 2,384 | +0.08(+0.27%) |
Sep 14, 2021 | 31.12 | 31.13 | 31.07 | 31.07 | 4,983 | -0.07(-0.24%) |
Sep 13, 2021 | 31.23 | 31.23 | 31.04 | 31.14 | 5,014 | +0.06(+0.19%) |
Sep 10, 2021 | 31.09 | 31.09 | 31.09 | 31.09 | 121 | -0.15(-0.47%) |
Sep 09, 2021 | 31.19 | 31.23 | 31.18 | 31.23 | 3,300 | +0.01(+0.04%) |
Sep 08, 2021 | 31.35 | 31.35 | 31.12 | 31.22 | 8,769 | -0.15(-0.48%) |
Sep 07, 2021 | 31.38 | 31.38 | 31.30 | 31.38 | 2,293 | -0.07(-0.24%) |
Sep 03, 2021 | 31.44 | 31.45 | 31.34 | 31.45 | 4,542 | +0.06(+0.18%) |
Sep 02, 2021 | 31.46 | 31.46 | 31.35 | 31.39 | 3,753 | -0.06(-0.19%) |
Sep 01, 2021 | 31.32 | 31.45 | 31.32 | 31.45 | 4,450 | +0.15(+0.47%) |
Aug 31, 2021 | 31.29 | 31.39 | 31.23 | 31.31 | 1,546 | +0.03(+0.08%) |
Aug 30, 2021 | 31.26 | 31.40 | 31.26 | 31.28 | 3,700 | -0.03(-0.08%) |
Aug 27, 2021 | 31.22 | 31.32 | 31.22 | 31.31 | 2,478 | +0.29(+0.93%) |
Aug 26, 2021 | 31.07 | 31.07 | 30.99 | 31.02 | 2,378 | -0.05(-0.16%) |
Aug 25, 2021 | 31.12 | 31.27 | 31.07 | 31.07 | 3,404 | -0.07(-0.23%) |
Aug 24, 2021 | 30.94 | 31.14 | 30.94 | 31.14 | 10,574 | +0.17(+0.56%) |
Aug 23, 2021 | 30.76 | 30.97 | 30.76 | 30.97 | 39,607 | +0.26(+0.84%) |
Aug 20, 2021 | 30.62 | 30.71 | 30.62 | 30.71 | 290 | +0.23(+0.75%) |
Aug 19, 2021 | 30.42 | 30.61 | 30.42 | 30.48 | 2,864 | -0.17(-0.55%) |
Aug 18, 2021 | 30.74 | 30.85 | 30.65 | 30.65 | 4,332 | -0.13(-0.42%) |
Aug 17, 2021 | 30.84 | 30.90 | 30.60 | 30.78 | 6,008 | -0.16(-0.52%) |
Aug 16, 2021 | 30.95 | 30.95 | 30.94 | 30.94 | 441 | -0.10(-0.32%) |
Aug 13, 2021 | 31.03 | 31.04 | 31.03 | 31.04 | 789 | -0.08(-0.26%) |
Aug 12, 2021 | 31.03 | 31.15 | 31.03 | 31.12 | 1,696 | +0.02(+0.07%) |
Aug 11, 2021 | 30.94 | 31.10 | 30.94 | 31.10 | 7,103 | +0.07(+0.22%) |
Aug 10, 2021 | 31.01 | 31.07 | 30.97 | 31.03 | 3,508 | +0.01(+0.02%) |
Aug 09, 2021 | 30.88 | 31.10 | 30.88 | 31.03 | 5,933 | -0.04(-0.13%) |
Aug 06, 2021 | 31.06 | 31.07 | 31.06 | 31.06 | 942 | +0.06(+0.20%) |
Aug 05, 2021 | 30.87 | 31.02 | 30.84 | 31.00 | 7,497 | +0.19(+0.61%) |
Aug 04, 2021 | 30.87 | 30.91 | 30.80 | 30.81 | 4,671 | -0.11(-0.35%) |
Aug 03, 2021 | 30.86 | 30.92 | 30.80 | 30.92 | 1,812 | +0.07(+0.23%) |
Aug 02, 2021 | 31.05 | 31.05 | 30.85 | 30.85 | 3,554 | -0.06(-0.21%) |
Jul 30, 2021 | 31.03 | 31.07 | 30.82 | 30.91 | 8,792 | -0.06(-0.20%) |
Jul 29, 2021 | 30.92 | 31.10 | 30.92 | 30.98 | 73,659 | +0.10(+0.31%) |
Jul 28, 2021 | 30.85 | 30.97 | 30.69 | 30.88 | 30,109 | +0.20(+0.64%) |
Jul 27, 2021 | 30.59 | 30.76 | 30.57 | 30.68 | 3,211 | -0.15(-0.47%) |
Jul 26, 2021 | 30.87 | 30.90 | 30.78 | 30.83 | 19,222 | +0.02(+0.07%) |
Jul 23, 2021 | 30.74 | 30.89 | 30.74 | 30.81 | 5,721 | +0.06(+0.19%) |
Jul 22, 2021 | 30.81 | 30.81 | 30.75 | 30.75 | 2,743 | -0.17(-0.55%) |
Jul 21, 2021 | 30.85 | 30.92 | 30.83 | 30.92 | 7,242 | +0.19(+0.62%) |
Jul 20, 2021 | 30.27 | 30.80 | 30.20 | 30.73 | 4,601 | +0.40(+1.33%) |
Jul 19, 2021 | 30.22 | 30.39 | 30.19 | 30.33 | 4,208 | -0.23(-0.75%) |
Jul 16, 2021 | 30.57 | 30.57 | 30.56 | 30.56 | 352 | -0.12(-0.41%) |
Jul 15, 2021 | 30.59 | 30.68 | 30.59 | 30.68 | 1,233 | -0.07(-0.22%) |
Jul 14, 2021 | 30.98 | 31.04 | 30.73 | 30.75 | 16,092 | -0.23(-0.74%) |
Jul 13, 2021 | 30.99 | 31.00 | 30.95 | 30.98 | 2,178 | -0.14(-0.46%) |
Jul 12, 2021 | 31.12 | 31.20 | 31.03 | 31.12 | 1,670 | +0.03(+0.09%) |
Jul 09, 2021 | 31.00 | 31.09 | 30.99 | 31.09 | 883 | +0.26(+0.85%) |
Jul 08, 2021 | 30.95 | 31.06 | 30.83 | 30.83 | 6,566 | -0.16(-0.50%) |
Jul 07, 2021 | 31.10 | 31.11 | 30.97 | 30.99 | 2,620 | -0.07(-0.23%) |
Jul 06, 2021 | 31.05 | 31.15 | 31.01 | 31.06 | 9,754 | -0.16(-0.50%) |
Jul 02, 2021 | 31.20 | 31.25 | 31.15 | 31.21 | 5,108 | -0.07(-0.22%) |