Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.04 | 30.05 | 29.95 | 30.05 | 2,200 | -0.05(-0.17%) |
Sep 29, 2021 | 29.93 | 30.10 | 29.93 | 30.10 | 1,814 | +0.21(+0.70%) |
Sep 28, 2021 | 29.89 | 29.89 | 29.89 | 29.89 | 132 | -0.72(-2.35%) |
Sep 27, 2021 | 30.66 | 30.66 | 30.50 | 30.61 | 11,705 | -0.36(-1.18%) |
Sep 24, 2021 | 30.95 | 30.97 | 30.95 | 30.97 | 302 | +0.26(+0.86%) |
Sep 23, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 151 | +0.24(+0.79%) |
Sep 22, 2021 | 30.30 | 30.59 | 30.30 | 30.47 | 600 | +0.34(+1.13%) |
Sep 21, 2021 | 30.13 | 30.13 | 30.13 | 30.13 | 401 | +0.21(+0.70%) |
Sep 20, 2021 | 29.78 | 29.92 | 29.78 | 29.92 | 400 | -0.15(-0.50%) |
Sep 17, 2021 | 30.23 | 30.23 | 30.05 | 30.07 | 1,057 | -0.55(-1.80%) |
Sep 16, 2021 | 30.54 | 30.63 | 30.54 | 30.62 | 2,422 | +0.03(+0.10%) |
Sep 15, 2021 | 30.16 | 30.59 | 30.16 | 30.59 | 3,211 | +0.33(+1.09%) |
Sep 14, 2021 | 30.39 | 30.43 | 30.26 | 30.26 | 1,527 | -0.24(-0.79%) |
Sep 13, 2021 | 30.81 | 31.01 | 30.50 | 30.50 | 862 | -0.47(-1.52%) |
Sep 10, 2021 | 31.14 | 31.19 | 30.87 | 30.97 | 8,521 | +0.12(+0.39%) |
Sep 09, 2021 | 31.23 | 31.37 | 30.43 | 30.85 | 2,650 | -0.67(-2.13%) |
Sep 08, 2021 | 31.36 | 31.52 | 31.36 | 31.52 | 1,135 | -0.29(-0.91%) |
Sep 07, 2021 | 31.81 | 31.88 | 31.81 | 31.81 | 225 | -0.32(-1.00%) |
Sep 03, 2021 | 31.94 | 32.13 | 31.88 | 32.13 | 52,431 | +0.07(+0.22%) |
Sep 02, 2021 | 32.17 | 32.17 | 32.01 | 32.06 | 1,800 | -0.27(-0.84%) |
Aug 31, 2021 | 32.33 | 32.33 | 32.33 | 0 | -0.07(-0.22%) | |
Aug 30, 2021 | 32.45 | 32.45 | 32.40 | 32.40 | 200 | +0.12(+0.37%) |
Aug 26, 2021 | 32.28 | 32.28 | 32.28 | 24 | -0.32(-0.98%) | |
Aug 25, 2021 | 32.49 | 32.60 | 32.49 | 32.60 | 1,200 | +0.16(+0.49%) |
Aug 24, 2021 | 32.44 | 32.68 | 32.44 | 32.44 | 419 | -0.14(-0.43%) |
Aug 23, 2021 | 32.39 | 32.58 | 32.25 | 32.58 | 7,100 | +0.42(+1.31%) |
Aug 20, 2021 | 32.16 | 32.16 | 32.16 | 32.16 | 1,000 | -0.11(-0.34%) |
Aug 19, 2021 | 32.22 | 32.27 | 32.16 | 32.27 | 1,546 | -0.40(-1.22%) |
Aug 18, 2021 | 32.74 | 32.74 | 32.67 | 32.67 | 1,383 | -0.00(-0.01%) |
Aug 16, 2021 | 32.67 | 32.67 | 32.67 | 4 | -0.16(-0.48%) | |
Aug 13, 2021 | 32.79 | 32.83 | 32.79 | 32.83 | 958 | +0.45(+1.38%) |
Aug 11, 2021 | 32.38 | 32.38 | 32.38 | 8 | -0.17(-0.52%) | |
Aug 09, 2021 | 32.55 | 32.55 | 32.55 | 5 | -0.30(-0.91%) | |
Aug 06, 2021 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | -0.36(-1.08%) |
Aug 05, 2021 | 33.23 | 33.23 | 33.21 | 33.21 | 700 | +0.25(+0.76%) |
Aug 03, 2021 | 32.96 | 32.96 | 32.96 | 68 | +2.96(+9.87%) | |
Aug 02, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 147 | -2.87(-8.73%) |
Jul 30, 2021 | 32.87 | 32.87 | 32.87 | 32.87 | 2,018 | +0.32(+0.98%) |
Jul 29, 2021 | 32.50 | 32.55 | 32.50 | 32.55 | 750 | +0.32(+0.99%) |
Jul 28, 2021 | 32.09 | 32.23 | 32.09 | 32.23 | 2,325 | +0.30(+0.94%) |
Jul 27, 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 272 | +0.14(+0.44%) |
Jul 23, 2021 | 31.79 | 31.79 | 31.79 | 0 | +0.05(+0.16%) | |
Jul 22, 2021 | 31.74 | 31.74 | 31.61 | 31.74 | 200 | +0.13(+0.41%) |
Jul 21, 2021 | 31.87 | 31.94 | 31.57 | 31.61 | 4,604 | +0.18(+0.57%) |
Jul 19, 2021 | 31.43 | 31.43 | 31.43 | 0 | -0.69(-2.13%) | |
Jul 16, 2021 | 32.12 | 32.12 | 32.12 | 32.12 | 127 | +0.31(+0.96%) |
Jul 15, 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 2,666 | +0.06(+0.19%) |
Jul 14, 2021 | 31.93 | 31.93 | 31.75 | 31.75 | 221 | -0.21(-0.66%) |
Jul 13, 2021 | 31.96 | 31.96 | 31.96 | 31.96 | 100 | +0.19(+0.60%) |
Jul 12, 2021 | 31.76 | 31.77 | 31.76 | 31.77 | 746 | -0.22(-0.69%) |
Jul 09, 2021 | 32.09 | 32.09 | 31.99 | 31.99 | 769 | +0.02(+0.06%) |
Jul 08, 2021 | 31.42 | 31.97 | 31.42 | 31.97 | 3,144 | +0.24(+0.76%) |
Jul 07, 2021 | 31.61 | 32.09 | 31.61 | 31.73 | 1,511 | -0.02(-0.06%) |
Jul 06, 2021 | 31.85 | 32.27 | 31.75 | 31.75 | 1,000 | -0.77(-2.37%) |