Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.53 | 30.69 | 30.41 | 30.41 | 11,453 | +0.06(+0.20%) |
Sep 29, 2021 | 30.46 | 30.48 | 30.28 | 30.35 | 115,851 | -0.10(-0.34%) |
Sep 28, 2021 | 30.91 | 30.98 | 30.33 | 30.45 | 28,651 | -0.60(-1.95%) |
Sep 27, 2021 | 31.18 | 31.18 | 30.99 | 31.06 | 10,746 | +0.04(+0.14%) |
Sep 24, 2021 | 31.07 | 31.15 | 30.97 | 31.01 | 8,247 | -0.21(-0.67%) |
Sep 23, 2021 | 31.10 | 31.48 | 31.10 | 31.22 | 12,218 | +0.38(+1.22%) |
Sep 22, 2021 | 30.74 | 31.01 | 30.74 | 30.84 | 2,652 | +0.22(+0.71%) |
Sep 21, 2021 | 30.70 | 30.79 | 30.26 | 30.62 | 13,523 | +0.25(+0.81%) |
Sep 20, 2021 | 31.06 | 31.06 | 30.05 | 30.38 | 50,270 | -0.73(-2.34%) |
Sep 17, 2021 | 31.44 | 31.44 | 31.11 | 31.11 | 50,517 | -0.19(-0.60%) |
Sep 16, 2021 | 31.32 | 31.38 | 31.20 | 31.30 | 20,742 | -0.31(-0.99%) |
Sep 15, 2021 | 31.48 | 31.76 | 31.41 | 31.61 | 7,290 | +0.20(+0.63%) |
Sep 14, 2021 | 31.65 | 31.65 | 31.41 | 31.41 | 3,483 | -0.09(-0.27%) |
Sep 13, 2021 | 31.68 | 31.69 | 31.37 | 31.49 | 9,469 | +0.19(+0.60%) |
Sep 10, 2021 | 31.53 | 31.53 | 31.30 | 31.30 | 6,641 | -0.04(-0.12%) |
Sep 09, 2021 | 31.54 | 31.54 | 31.34 | 31.34 | 4,944 | -0.03(-0.09%) |
Sep 08, 2021 | 31.81 | 31.81 | 31.36 | 31.37 | 24,472 | -0.49(-1.54%) |
Sep 07, 2021 | 32.00 | 32.09 | 31.86 | 31.86 | 11,024 | -0.10(-0.33%) |
Sep 03, 2021 | 31.85 | 32.15 | 31.85 | 31.97 | 5,670 | +0.15(+0.48%) |
Sep 02, 2021 | 32.12 | 32.12 | 31.78 | 31.82 | 12,173 | -0.19(-0.59%) |
Sep 01, 2021 | 32.15 | 32.15 | 31.85 | 32.00 | 3,872 | +0.07(+0.21%) |
Aug 31, 2021 | 31.87 | 31.95 | 31.73 | 31.94 | 14,355 | +0.45(+1.44%) |
Aug 30, 2021 | 31.51 | 31.57 | 31.43 | 31.48 | 5,331 | +0.12(+0.39%) |
Aug 27, 2021 | 31.11 | 31.36 | 31.11 | 31.36 | 1,178 | +0.50(+1.62%) |
Aug 26, 2021 | 30.92 | 30.97 | 30.73 | 30.86 | 11,111 | -0.18(-0.57%) |
Aug 25, 2021 | 31.10 | 31.16 | 30.82 | 31.04 | 33,727 | +0.24(+0.78%) |
Aug 24, 2021 | 30.56 | 30.80 | 30.56 | 30.80 | 1,141 | +0.40(+1.32%) |
Aug 23, 2021 | 30.26 | 30.43 | 30.13 | 30.40 | 9,307 | +0.41(+1.37%) |
Aug 20, 2021 | 29.84 | 30.04 | 29.80 | 29.99 | 16,239 | +0.08(+0.26%) |
Aug 19, 2021 | 30.10 | 30.10 | 29.71 | 29.91 | 11,604 | -0.55(-1.80%) |
Aug 18, 2021 | 30.75 | 30.75 | 30.46 | 30.46 | 11,545 | -0.15(-0.48%) |
Aug 17, 2021 | 30.73 | 30.73 | 30.35 | 30.61 | 16,471 | -0.36(-1.15%) |
Aug 16, 2021 | 30.90 | 30.96 | 30.78 | 30.96 | 5,262 | -0.06(-0.19%) |
Aug 13, 2021 | 31.15 | 31.15 | 30.91 | 31.02 | 5,616 | -0.12(-0.39%) |
Aug 12, 2021 | 31.20 | 31.28 | 31.02 | 31.14 | 10,531 | -0.24(-0.75%) |
Aug 11, 2021 | 31.58 | 31.58 | 31.25 | 31.38 | 5,874 | +0.14(+0.45%) |
Aug 10, 2021 | 31.39 | 31.39 | 31.23 | 31.24 | 5,613 | -0.18(-0.58%) |
Aug 09, 2021 | 31.39 | 31.42 | 31.39 | 31.42 | 939 | +0.01(+0.04%) |
Aug 06, 2021 | 31.69 | 31.69 | 31.34 | 31.41 | 9,905 | -0.26(-0.83%) |
Aug 05, 2021 | 31.70 | 31.87 | 31.67 | 31.67 | 15,986 | +0.01(+0.04%) |
Aug 04, 2021 | 31.97 | 31.97 | 31.64 | 31.66 | 8,515 | +0.00(+0.01%) |
Aug 03, 2021 | 31.39 | 31.67 | 31.10 | 31.66 | 40,070 | +0.58(+1.87%) |
Aug 02, 2021 | 31.04 | 31.38 | 31.04 | 31.08 | 21,625 | +0.24(+0.76%) |
Jul 30, 2021 | 31.20 | 31.24 | 30.84 | 30.84 | 9,161 | -0.53(-1.69%) |
Jul 29, 2021 | 31.36 | 31.40 | 31.34 | 31.37 | 1,424 | +0.19(+0.60%) |
Jul 28, 2021 | 30.78 | 31.28 | 30.78 | 31.18 | 33,308 | +0.40(+1.29%) |
Jul 27, 2021 | 30.66 | 30.82 | 30.62 | 30.79 | 30,967 | -0.21(-0.69%) |
Jul 26, 2021 | 30.88 | 31.05 | 30.79 | 31.00 | 29,291 | -0.01(-0.04%) |
Jul 23, 2021 | 31.20 | 31.20 | 30.79 | 31.01 | 10,248 | -0.05(-0.16%) |
Jul 22, 2021 | 31.04 | 31.11 | 30.97 | 31.06 | 8,793 | +0.15(+0.49%) |
Jul 21, 2021 | 30.82 | 30.91 | 30.64 | 30.91 | 3,446 | +0.12(+0.39%) |
Jul 20, 2021 | 30.43 | 30.90 | 30.43 | 30.79 | 6,689 | +0.30(+0.98%) |
Jul 19, 2021 | 30.92 | 30.92 | 30.39 | 30.49 | 12,084 | -0.74(-2.38%) |
Jul 16, 2021 | 31.48 | 31.48 | 31.23 | 31.23 | 7,521 | -0.37(-1.17%) |
Jul 15, 2021 | 31.67 | 31.70 | 31.38 | 31.60 | 50,900 | +0.05(+0.17%) |
Jul 14, 2021 | 31.39 | 31.70 | 31.24 | 31.55 | 16,393 | +0.28(+0.91%) |
Jul 13, 2021 | 31.24 | 31.53 | 31.12 | 31.27 | 7,339 | -0.11(-0.36%) |
Jul 12, 2021 | 31.14 | 31.53 | 31.14 | 31.38 | 3,464 | +0.24(+0.76%) |
Jul 09, 2021 | 31.04 | 31.46 | 31.03 | 31.14 | 6,116 | +0.33(+1.06%) |
Jul 08, 2021 | 30.75 | 30.85 | 30.75 | 30.82 | 1,723 | -0.44(-1.42%) |
Jul 07, 2021 | 31.44 | 31.44 | 31.06 | 31.26 | 2,154 | +0.01(+0.03%) |
Jul 06, 2021 | 31.48 | 31.48 | 31.19 | 31.25 | 3,418 | -0.27(-0.87%) |
Jul 02, 2021 | 31.43 | 31.53 | 31.43 | 31.53 | 1,016 | +0.16(+0.51%) |