Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.82 | 29.82 | 29.06 | 29.08 | 1,947,197 | -0.50(-1.70%) |
Sep 29, 2021 | 29.06 | 29.74 | 28.99 | 29.58 | 1,586,916 | +0.52(+1.79%) |
Sep 28, 2021 | 29.44 | 29.61 | 29.02 | 29.06 | 1,048,832 | -0.41(-1.41%) |
Sep 27, 2021 | 29.82 | 30.06 | 29.42 | 29.48 | 978,507 | -0.23(-0.77%) |
Sep 24, 2021 | 29.73 | 30.00 | 29.69 | 29.71 | 1,131,826 | -0.04(-0.12%) |
Sep 23, 2021 | 29.61 | 30.00 | 29.55 | 29.74 | 2,009,729 | +0.14(+0.48%) |
Sep 22, 2021 | 29.53 | 29.84 | 29.30 | 29.60 | 1,758,699 | +0.27(+0.93%) |
Sep 21, 2021 | 29.74 | 30.01 | 29.29 | 29.33 | 1,015,453 | -0.28(-0.95%) |
Sep 20, 2021 | 29.44 | 29.87 | 29.31 | 29.61 | 1,206,248 | -0.16(-0.53%) |
Sep 17, 2021 | 30.06 | 30.20 | 29.70 | 29.77 | 3,364,249 | -0.31(-1.03%) |
Sep 16, 2021 | 30.54 | 30.63 | 30.02 | 30.08 | 1,478,900 | -0.56(-1.81%) |
Sep 15, 2021 | 30.49 | 30.88 | 30.45 | 30.63 | 1,583,904 | +0.04(+0.14%) |
Sep 14, 2021 | 31.09 | 31.16 | 30.47 | 30.59 | 1,249,122 | -0.42(-1.37%) |
Sep 13, 2021 | 31.10 | 31.22 | 30.83 | 31.01 | 862,810 | +0.05(+0.17%) |
Sep 10, 2021 | 31.38 | 31.39 | 30.95 | 30.96 | 860,545 | -0.36(-1.15%) |
Sep 09, 2021 | 31.46 | 31.58 | 31.32 | 31.32 | 802,761 | -0.19(-0.59%) |
Sep 08, 2021 | 31.07 | 31.64 | 30.91 | 31.51 | 829,761 | +0.42(+1.36%) |
Sep 07, 2021 | 31.37 | 31.49 | 31.02 | 31.08 | 973,782 | -0.39(-1.23%) |
Sep 03, 2021 | 31.74 | 31.74 | 31.44 | 31.47 | 945,378 | -0.26(-0.81%) |
Sep 02, 2021 | 31.52 | 31.81 | 31.51 | 31.73 | 891,189 | +0.20(+0.64%) |
Sep 01, 2021 | 31.28 | 31.67 | 31.15 | 31.52 | 1,213,000 | +0.28(+0.90%) |
Aug 31, 2021 | 31.29 | 31.50 | 31.15 | 31.24 | 1,266,805 | -0.07(-0.23%) |
Aug 30, 2021 | 31.42 | 31.48 | 31.24 | 31.31 | 833,430 | -0.07(-0.22%) |
Aug 27, 2021 | 31.35 | 31.64 | 31.34 | 31.38 | 765,513 | +0.06(+0.20%) |
Aug 26, 2021 | 31.56 | 31.60 | 31.32 | 31.32 | 877,077 | -0.17(-0.53%) |
Aug 25, 2021 | 31.15 | 31.69 | 31.07 | 31.49 | 1,162,654 | +0.22(+0.71%) |
Aug 24, 2021 | 31.44 | 31.44 | 31.12 | 31.27 | 763,328 | -0.06(-0.20%) |
Aug 23, 2021 | 31.76 | 31.76 | 31.31 | 31.33 | 753,261 | -0.33(-1.03%) |
Aug 20, 2021 | 31.10 | 31.71 | 30.92 | 31.66 | 1,186,275 | +0.43(+1.38%) |
Aug 19, 2021 | 31.27 | 31.70 | 31.21 | 31.22 | 1,028,792 | -0.24(-0.76%) |
Aug 18, 2021 | 31.70 | 31.76 | 31.39 | 31.46 | 628,844 | -0.26(-0.81%) |
Aug 17, 2021 | 31.53 | 31.74 | 31.37 | 31.72 | 631,583 | +0.04(+0.14%) |
Aug 16, 2021 | 31.99 | 32.25 | 31.67 | 31.67 | 1,065,992 | -0.34(-1.07%) |
Aug 13, 2021 | 31.81 | 32.05 | 31.71 | 32.02 | 742,416 | +0.19(+0.61%) |
Aug 12, 2021 | 32.12 | 32.42 | 31.75 | 31.82 | 1,397,132 | +0.38(+1.21%) |
Aug 11, 2021 | 31.25 | 31.45 | 31.05 | 31.45 | 1,237,996 | +0.37(+1.19%) |
Aug 10, 2021 | 31.09 | 31.23 | 30.77 | 31.07 | 900,551 | +0.01(+0.03%) |
Aug 09, 2021 | 30.97 | 31.14 | 30.83 | 31.07 | 1,249,311 | +0.15(+0.49%) |
Aug 06, 2021 | 30.40 | 31.23 | 30.26 | 30.92 | 1,512,812 | +0.50(+1.65%) |
Aug 05, 2021 | 30.16 | 30.42 | 29.94 | 30.41 | 1,204,047 | +0.33(+1.09%) |
Aug 04, 2021 | 30.14 | 30.21 | 29.79 | 30.09 | 1,138,216 | -0.21(-0.70%) |
Aug 03, 2021 | 30.07 | 30.35 | 29.89 | 30.30 | 1,730,357 | +0.25(+0.82%) |
Aug 02, 2021 | 29.92 | 30.26 | 29.85 | 30.05 | 1,391,179 | +0.27(+0.92%) |
Jul 30, 2021 | 29.99 | 30.32 | 29.72 | 29.78 | 1,611,872 | -0.26(-0.85%) |
Jul 29, 2021 | 30.02 | 30.10 | 29.85 | 30.03 | 1,346,251 | +0.07(+0.24%) |
Jul 28, 2021 | 30.31 | 30.32 | 29.78 | 29.96 | 1,166,215 | -0.23(-0.76%) |
Jul 27, 2021 | 29.68 | 30.37 | 29.57 | 30.19 | 1,058,932 | +0.43(+1.45%) |
Jul 26, 2021 | 29.70 | 29.89 | 29.60 | 29.76 | 1,039,937 | +0.09(+0.30%) |
Jul 23, 2021 | 29.30 | 29.76 | 29.29 | 29.67 | 1,480,650 | +0.37(+1.26%) |
Jul 22, 2021 | 29.51 | 29.57 | 29.19 | 29.30 | 913,002 | -0.21(-0.72%) |
Jul 21, 2021 | 30.00 | 30.07 | 29.50 | 29.51 | 1,380,298 | -0.39(-1.30%) |
Jul 20, 2021 | 29.40 | 30.08 | 29.38 | 29.90 | 1,561,842 | +0.50(+1.71%) |
Jul 19, 2021 | 30.14 | 30.14 | 29.05 | 29.40 | 1,754,106 | -0.80(-2.66%) |
Jul 16, 2021 | 30.01 | 30.37 | 29.98 | 30.20 | 1,130,174 | +0.20(+0.68%) |
Jul 15, 2021 | 29.39 | 30.03 | 29.36 | 30.00 | 1,470,647 | +0.47(+1.58%) |
Jul 14, 2021 | 29.42 | 29.68 | 29.34 | 29.53 | 1,243,625 | +0.15(+0.51%) |
Jul 13, 2021 | 29.95 | 29.95 | 29.35 | 29.38 | 1,157,554 | -0.57(-1.91%) |
Jul 12, 2021 | 29.76 | 30.00 | 29.60 | 29.95 | 818,356 | +0.02(+0.06%) |
Jul 09, 2021 | 29.82 | 29.96 | 29.55 | 29.94 | 1,809,536 | +0.32(+1.08%) |
Jul 08, 2021 | 29.60 | 29.79 | 29.40 | 29.62 | 1,759,366 | -0.11(-0.38%) |
Jul 07, 2021 | 29.59 | 29.83 | 29.35 | 29.73 | 1,900,956 | +0.11(+0.38%) |
Jul 06, 2021 | 29.85 | 29.90 | 29.24 | 29.62 | 1,768,650 | -0.23(-0.76%) |
Jul 02, 2021 | 29.74 | 29.85 | 29.49 | 29.84 | 1,293,784 | +0.22(+0.74%) |