Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.06 | 30.13 | 29.86 | 30.10 | 8,292 | +0.27(+0.90%) |
Sep 29, 2021 | 30.20 | 30.24 | 29.82 | 29.83 | 10,540 | -0.46(-1.51%) |
Sep 28, 2021 | 30.65 | 30.65 | 30.06 | 30.29 | 21,228 | -0.69(-2.24%) |
Sep 27, 2021 | 31.03 | 31.07 | 30.83 | 30.98 | 12,136 | -0.21(-0.68%) |
Sep 24, 2021 | 31.07 | 31.23 | 31.00 | 31.20 | 12,751 | -0.18(-0.59%) |
Sep 23, 2021 | 31.09 | 31.38 | 31.06 | 31.38 | 17,678 | +0.52(+1.67%) |
Sep 22, 2021 | 30.71 | 30.97 | 30.64 | 30.86 | 12,696 | +0.34(+1.11%) |
Sep 21, 2021 | 30.56 | 30.66 | 30.44 | 30.53 | 8,398 | +0.27(+0.89%) |
Sep 20, 2021 | 30.45 | 30.46 | 29.89 | 30.26 | 38,516 | -0.84(-2.71%) |
Sep 17, 2021 | 31.28 | 31.28 | 30.96 | 31.10 | 35,531 | -0.11(-0.35%) |
Sep 16, 2021 | 31.11 | 31.24 | 31.01 | 31.21 | 4,658 | -0.21(-0.66%) |
Sep 15, 2021 | 31.10 | 31.42 | 30.91 | 31.42 | 7,605 | +0.35(+1.12%) |
Sep 14, 2021 | 31.32 | 31.38 | 31.05 | 31.07 | 31,474 | -0.16(-0.51%) |
Sep 13, 2021 | 31.48 | 31.50 | 31.05 | 31.23 | 25,890 | -0.13(-0.41%) |
Sep 10, 2021 | 31.72 | 31.76 | 31.36 | 31.36 | 9,651 | -0.19(-0.60%) |
Sep 09, 2021 | 31.43 | 31.70 | 31.31 | 31.55 | 15,654 | +0.08(+0.25%) |
Sep 08, 2021 | 31.85 | 31.88 | 31.41 | 31.47 | 27,692 | -0.51(-1.58%) |
Sep 07, 2021 | 31.86 | 32.01 | 31.86 | 31.98 | 21,043 | +0.31(+0.97%) |
Sep 03, 2021 | 31.70 | 31.95 | 31.67 | 31.67 | 11,170 | -0.03(-0.09%) |
Sep 02, 2021 | 31.87 | 32.04 | 31.70 | 31.70 | 26,394 | -0.06(-0.19%) |
Sep 01, 2021 | 31.68 | 31.96 | 31.68 | 31.76 | 52,014 | +0.15(+0.47%) |
Aug 31, 2021 | 31.58 | 31.61 | 31.45 | 31.61 | 9,278 | +0.20(+0.63%) |
Aug 30, 2021 | 31.27 | 31.48 | 31.20 | 31.41 | 13,290 | +0.21(+0.68%) |
Aug 27, 2021 | 30.82 | 31.22 | 30.82 | 31.20 | 12,498 | +0.33(+1.08%) |
Aug 26, 2021 | 31.01 | 31.11 | 30.82 | 30.86 | 8,446 | -0.14(-0.45%) |
Aug 25, 2021 | 30.96 | 31.03 | 30.92 | 31.00 | 12,197 | +0.02(+0.06%) |
Aug 24, 2021 | 30.77 | 30.99 | 30.77 | 30.98 | 47,574 | +0.42(+1.36%) |
Aug 23, 2021 | 30.15 | 30.61 | 30.15 | 30.57 | 46,662 | +0.60(+1.99%) |
Aug 20, 2021 | 29.77 | 30.02 | 29.77 | 29.97 | 25,740 | +0.27(+0.90%) |
Aug 19, 2021 | 29.54 | 29.92 | 29.46 | 29.70 | 26,447 | -0.12(-0.40%) |
Aug 18, 2021 | 29.98 | 30.18 | 29.82 | 29.82 | 9,859 | -0.13(-0.43%) |
Aug 17, 2021 | 30.15 | 30.15 | 29.82 | 29.95 | 23,067 | -0.44(-1.44%) |
Aug 16, 2021 | 30.47 | 30.47 | 30.14 | 30.39 | 16,833 | -0.22(-0.71%) |
Aug 13, 2021 | 30.58 | 30.60 | 30.49 | 30.61 | 14,508 | +0.04(+0.13%) |
Aug 12, 2021 | 30.48 | 30.61 | 30.45 | 30.57 | 15,451 | +0.06(+0.20%) |
Aug 11, 2021 | 30.68 | 30.68 | 30.47 | 30.51 | 8,608 | -0.06(-0.19%) |
Aug 10, 2021 | 30.82 | 30.82 | 30.57 | 30.57 | 16,890 | -0.14(-0.45%) |
Aug 09, 2021 | 30.72 | 30.77 | 30.61 | 30.71 | 9,014 | +0.07(+0.23%) |
Aug 06, 2021 | 30.73 | 30.81 | 30.60 | 30.64 | 8,852 | -0.17(-0.55%) |
Aug 05, 2021 | 30.52 | 30.81 | 30.52 | 30.81 | 45,960 | +0.21(+0.68%) |
Aug 04, 2021 | 30.43 | 30.61 | 30.40 | 30.60 | 10,617 | +0.19(+0.62%) |
Aug 03, 2021 | 30.36 | 30.41 | 30.13 | 30.41 | 43,323 | +0.10(+0.33%) |
Aug 02, 2021 | 30.39 | 30.53 | 30.27 | 30.31 | 18,031 | +0.11(+0.36%) |
Jul 30, 2021 | 30.20 | 30.32 | 30.18 | 30.20 | 26,112 | -0.30(-0.98%) |
Jul 29, 2021 | 30.54 | 30.67 | 30.50 | 30.50 | 23,350 | +0.01(+0.03%) |
Jul 28, 2021 | 30.27 | 30.54 | 30.16 | 30.49 | 37,232 | +0.44(+1.45%) |
Jul 27, 2021 | 30.27 | 30.27 | 29.70 | 30.05 | 20,670 | -0.45(-1.46%) |
Jul 26, 2021 | 30.62 | 30.64 | 30.48 | 30.50 | 12,996 | -0.31(-1.00%) |
Jul 23, 2021 | 30.71 | 30.82 | 30.58 | 30.81 | 28,087 | +0.20(+0.65%) |
Jul 22, 2021 | 30.40 | 30.61 | 30.40 | 30.61 | 85,795 | +0.30(+0.98%) |
Jul 21, 2021 | 30.03 | 30.36 | 30.03 | 30.31 | 17,533 | +0.23(+0.76%) |
Jul 20, 2021 | 29.70 | 30.19 | 29.65 | 30.08 | 15,212 | +0.49(+1.64%) |
Jul 19, 2021 | 29.48 | 29.66 | 29.34 | 29.59 | 35,515 | -0.29(-0.96%) |
Jul 16, 2021 | 30.26 | 30.32 | 29.87 | 29.88 | 23,946 | -0.27(-0.88%) |
Jul 15, 2021 | 30.46 | 30.46 | 30.02 | 30.15 | 20,037 | -0.31(-1.02%) |
Jul 14, 2021 | 30.65 | 30.80 | 30.46 | 30.46 | 18,043 | -0.09(-0.29%) |
Jul 13, 2021 | 30.41 | 30.74 | 30.40 | 30.55 | 23,850 | +0.08(+0.26%) |
Jul 12, 2021 | 30.59 | 30.59 | 30.46 | 30.47 | 20,066 | -0.06(-0.19%) |
Jul 09, 2021 | 30.22 | 30.53 | 30.16 | 30.53 | 10,234 | +0.47(+1.55%) |
Jul 08, 2021 | 29.81 | 30.17 | 29.80 | 30.06 | 29,980 | -0.45(-1.46%) |
Jul 07, 2021 | 30.76 | 30.77 | 30.41 | 30.51 | 24,803 | -0.05(-0.16%) |
Jul 06, 2021 | 30.51 | 30.62 | 30.29 | 30.56 | 29,224 | +0.03(+0.10%) |
Jul 02, 2021 | 30.30 | 30.54 | 30.30 | 30.53 | 11,886 | +0.19(+0.62%) |