Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.77 | 29.77 | 29.59 | 29.63 | 10,239 | +0.01(+0.03%) |
Sep 29, 2021 | 30.20 | 30.20 | 29.59 | 29.62 | 22,215 | -0.39(-1.30%) |
Sep 28, 2021 | 30.43 | 30.43 | 30.00 | 30.01 | 11,171 | -0.37(-1.22%) |
Sep 27, 2021 | 30.70 | 30.78 | 30.35 | 30.38 | 10,968 | -0.42(-1.36%) |
Sep 24, 2021 | 30.69 | 30.85 | 30.46 | 30.80 | 13,425 | +0.18(+0.59%) |
Sep 23, 2021 | 30.80 | 30.89 | 30.45 | 30.62 | 10,386 | +0.14(+0.46%) |
Sep 22, 2021 | 30.16 | 30.48 | 30.16 | 30.48 | 7,574 | +0.42(+1.40%) |
Sep 21, 2021 | 29.83 | 30.51 | 29.83 | 30.06 | 17,020 | +0.10(+0.33%) |
Sep 20, 2021 | 30.35 | 30.35 | 29.69 | 29.96 | 21,797 | -0.39(-1.27%) |
Sep 17, 2021 | 30.81 | 30.99 | 30.35 | 30.35 | 8,338 | -0.45(-1.48%) |
Sep 16, 2021 | 30.64 | 30.90 | 30.58 | 30.80 | 3,423 | -0.02(-0.06%) |
Sep 15, 2021 | 30.41 | 30.82 | 30.32 | 30.82 | 6,523 | +0.14(+0.46%) |
Sep 14, 2021 | 31.03 | 31.32 | 30.66 | 30.68 | 20,793 | -0.36(-1.16%) |
Sep 13, 2021 | 31.25 | 31.50 | 30.86 | 31.04 | 7,113 | -0.05(-0.16%) |
Sep 10, 2021 | 31.31 | 31.67 | 31.03 | 31.09 | 11,648 | -0.22(-0.70%) |
Sep 09, 2021 | 31.14 | 31.42 | 31.14 | 31.31 | 10,966 | +0.06(+0.19%) |
Sep 08, 2021 | 31.21 | 31.40 | 31.21 | 31.25 | 6,438 | -0.06(-0.19%) |
Sep 07, 2021 | 31.30 | 31.41 | 31.27 | 31.31 | 8,992 | -0.08(-0.24%) |
Sep 03, 2021 | 31.27 | 31.47 | 31.17 | 31.39 | 14,470 | -0.01(-0.05%) |
Sep 02, 2021 | 31.20 | 31.55 | 31.14 | 31.40 | 29,032 | -0.08(-0.25%) |
Sep 01, 2021 | 31.30 | 31.48 | 31.17 | 31.48 | 17,766 | +0.27(+0.87%) |
Aug 31, 2021 | 31.06 | 31.44 | 31.06 | 31.21 | 26,641 | -0.05(-0.16%) |
Aug 30, 2021 | 31.33 | 31.39 | 31.24 | 31.26 | 14,401 | -0.02(-0.06%) |
Aug 27, 2021 | 31.33 | 31.40 | 31.11 | 31.28 | 12,637 | -0.11(-0.34%) |
Aug 26, 2021 | 31.52 | 31.52 | 31.25 | 31.39 | 5,968 | -0.06(-0.20%) |
Aug 25, 2021 | 31.50 | 31.65 | 31.34 | 31.45 | 9,756 | +0.08(+0.25%) |
Aug 24, 2021 | 31.36 | 31.43 | 31.15 | 31.37 | 10,765 | +0.05(+0.16%) |
Aug 23, 2021 | 31.32 | 31.44 | 31.08 | 31.32 | 7,508 | +0.27(+0.87%) |
Aug 20, 2021 | 31.04 | 31.32 | 31.04 | 31.05 | 6,402 | +0.03(+0.10%) |
Aug 19, 2021 | 31.35 | 31.60 | 30.84 | 31.02 | 20,303 | -0.00(-0.02%) |
Aug 18, 2021 | 31.39 | 31.39 | 30.87 | 31.02 | 15,754 | -0.21(-0.69%) |
Aug 17, 2021 | 31.44 | 31.44 | 31.02 | 31.24 | 9,337 | +0.00(+0.00%) |
Aug 16, 2021 | 31.55 | 31.70 | 31.02 | 31.24 | 68,861 | -0.34(-1.08%) |
Aug 13, 2021 | 31.73 | 31.81 | 31.58 | 31.58 | 6,308 | -0.08(-0.25%) |
Aug 12, 2021 | 31.62 | 31.83 | 31.62 | 31.66 | 3,367 | +0.04(+0.13%) |
Aug 11, 2021 | 31.65 | 31.81 | 31.42 | 31.62 | 6,477 | +0.03(+0.09%) |
Aug 10, 2021 | 31.50 | 31.60 | 31.25 | 31.59 | 13,678 | +0.18(+0.57%) |
Aug 09, 2021 | 31.18 | 31.60 | 31.09 | 31.41 | 24,988 | +0.33(+1.08%) |
Aug 06, 2021 | 31.07 | 31.37 | 31.01 | 31.08 | 13,633 | +0.01(+0.02%) |
Aug 05, 2021 | 31.07 | 31.28 | 30.96 | 31.07 | 5,495 | +0.06(+0.19%) |
Aug 04, 2021 | 31.06 | 31.25 | 30.88 | 31.01 | 7,513 | -0.14(-0.45%) |
Aug 03, 2021 | 31.43 | 31.43 | 31.08 | 31.15 | 7,271 | -0.09(-0.27%) |
Aug 02, 2021 | 31.05 | 31.40 | 31.05 | 31.23 | 7,442 | +0.05(+0.18%) |
Jul 30, 2021 | 31.30 | 31.45 | 31.06 | 31.18 | 18,979 | -0.14(-0.45%) |
Jul 29, 2021 | 31.15 | 31.45 | 31.15 | 31.32 | 9,815 | +0.16(+0.51%) |
Jul 28, 2021 | 30.82 | 31.36 | 30.78 | 31.16 | 84,031 | +0.05(+0.16%) |
Jul 27, 2021 | 31.45 | 31.69 | 30.52 | 31.11 | 152,527 | -0.19(-0.61%) |
Jul 26, 2021 | 31.74 | 31.80 | 30.84 | 31.30 | 102,753 | -0.24(-0.76%) |
Jul 23, 2021 | 31.32 | 32.05 | 30.98 | 31.54 | 167,275 | +0.18(+0.57%) |
Jul 22, 2021 | 31.28 | 31.74 | 31.03 | 31.36 | 4,122 | +0.11(+0.35%) |
Jul 21, 2021 | 30.99 | 31.73 | 30.99 | 31.25 | 3,703 | +0.27(+0.87%) |
Jul 20, 2021 | 30.90 | 30.98 | 30.76 | 30.98 | 7,178 | +0.31(+1.01%) |
Jul 19, 2021 | 31.10 | 31.35 | 30.50 | 30.67 | 29,179 | -0.43(-1.38%) |
Jul 16, 2021 | 31.65 | 31.65 | 31.10 | 31.10 | 6,739 | -0.54(-1.71%) |
Jul 15, 2021 | 31.67 | 31.75 | 31.64 | 31.64 | 10,712 | -0.18(-0.57%) |
Jul 14, 2021 | 31.83 | 31.83 | 31.65 | 31.82 | 5,278 | +0.04(+0.13%) |
Jul 13, 2021 | 31.75 | 31.80 | 31.75 | 31.78 | 7,945 | +0.17(+0.54%) |
Jul 12, 2021 | 32.07 | 32.07 | 31.61 | 31.61 | 6,996 | -0.27(-0.83%) |
Jul 09, 2021 | 31.98 | 32.52 | 31.79 | 31.88 | 3,264 | -0.18(-0.58%) |
Jul 08, 2021 | 31.40 | 32.07 | 31.40 | 32.06 | 17,231 | +0.24(+0.75%) |
Jul 07, 2021 | 31.82 | 31.99 | 31.73 | 31.82 | 5,463 | +0.00(+0.00%) |
Jul 06, 2021 | 31.86 | 32.18 | 31.63 | 31.82 | 5,801 | -0.13(-0.41%) |
Jul 02, 2021 | 32.45 | 32.45 | 31.85 | 31.95 | 10,003 | -0.03(-0.08%) |