Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.05 | 30.05 | 29.70 | 29.83 | 1,684 | +0.19(+0.63%) |
Sep 29, 2021 | 30.16 | 30.17 | 29.60 | 29.65 | 2,558 | -0.41(-1.37%) |
Sep 28, 2021 | 30.25 | 30.25 | 29.91 | 30.06 | 2,426 | -0.52(-1.69%) |
Sep 27, 2021 | 30.56 | 30.57 | 30.31 | 30.57 | 2,982 | -0.04(-0.12%) |
Sep 24, 2021 | 30.63 | 30.69 | 30.48 | 30.61 | 1,741 | -0.55(-1.75%) |
Sep 23, 2021 | 31.05 | 31.16 | 31.04 | 31.16 | 1,611 | +0.25(+0.82%) |
Sep 22, 2021 | 30.71 | 31.11 | 30.71 | 30.90 | 2,403 | +0.21(+0.68%) |
Sep 21, 2021 | 30.61 | 30.75 | 30.61 | 30.69 | 1,193 | +0.09(+0.29%) |
Sep 20, 2021 | 30.83 | 30.83 | 30.41 | 30.61 | 2,646 | -0.87(-2.75%) |
Sep 17, 2021 | 31.26 | 31.56 | 31.22 | 31.47 | 2,041 | +0.28(+0.91%) |
Sep 16, 2021 | 31.17 | 31.20 | 30.93 | 31.19 | 9,304 | -0.43(-1.37%) |
Sep 15, 2021 | 31.47 | 31.62 | 31.46 | 31.62 | 2,077 | -0.12(-0.38%) |
Sep 14, 2021 | 31.59 | 31.87 | 31.59 | 31.74 | 3,802 | -0.01(-0.03%) |
Sep 13, 2021 | 31.58 | 31.91 | 31.58 | 31.75 | 2,158 | -0.51(-1.58%) |
Sep 10, 2021 | 32.63 | 32.70 | 32.26 | 32.26 | 1,039 | -0.24(-0.75%) |
Sep 09, 2021 | 32.52 | 32.58 | 32.19 | 32.50 | 2,754 | -0.12(-0.36%) |
Sep 08, 2021 | 33.11 | 33.11 | 32.60 | 32.62 | 2,163 | -0.46(-1.38%) |
Sep 07, 2021 | 33.08 | 33.19 | 33.02 | 33.08 | 16,838 | +0.10(+0.30%) |
Sep 03, 2021 | 32.79 | 33.04 | 32.79 | 32.98 | 8,062 | +0.22(+0.67%) |
Sep 02, 2021 | 32.61 | 32.91 | 32.61 | 32.76 | 1,395 | -0.16(-0.48%) |
Sep 01, 2021 | 32.89 | 33.09 | 32.89 | 32.92 | 4,453 | +0.17(+0.52%) |
Aug 31, 2021 | 32.70 | 32.90 | 32.70 | 32.75 | 12,285 | +0.17(+0.52%) |
Aug 30, 2021 | 32.50 | 32.72 | 32.50 | 32.58 | 4,133 | +0.21(+0.65%) |
Aug 27, 2021 | 32.31 | 32.36 | 32.31 | 32.37 | 4,211 | +0.24(+0.74%) |
Aug 26, 2021 | 32.24 | 32.28 | 32.05 | 32.13 | 7,966 | -0.26(-0.80%) |
Aug 25, 2021 | 32.34 | 32.40 | 32.28 | 32.39 | 6,081 | +0.07(+0.22%) |
Aug 24, 2021 | 31.85 | 32.38 | 31.85 | 32.32 | 10,355 | +0.61(+1.92%) |
Aug 23, 2021 | 31.32 | 31.86 | 31.16 | 31.71 | 8,240 | +0.17(+0.54%) |
Aug 20, 2021 | 31.60 | 31.60 | 31.43 | 31.54 | 3,466 | -0.47(-1.47%) |
Aug 19, 2021 | 31.77 | 32.01 | 31.48 | 32.01 | 5,231 | -0.27(-0.84%) |
Aug 18, 2021 | 32.32 | 32.39 | 32.28 | 32.28 | 1,628 | +0.10(+0.32%) |
Aug 17, 2021 | 32.21 | 32.31 | 32.02 | 32.18 | 6,372 | -0.51(-1.56%) |
Aug 16, 2021 | 32.73 | 32.73 | 32.39 | 32.69 | 6,814 | -0.51(-1.53%) |
Aug 13, 2021 | 33.11 | 33.20 | 33.11 | 33.20 | 2,201 | +0.22(+0.68%) |
Aug 12, 2021 | 33.01 | 33.01 | 32.93 | 32.97 | 3,663 | -0.48(-1.44%) |
Aug 11, 2021 | 33.56 | 33.57 | 33.43 | 33.46 | 6,321 | -0.01(-0.04%) |
Aug 10, 2021 | 33.28 | 33.50 | 33.28 | 33.47 | 1,544 | +0.51(+1.56%) |
Aug 09, 2021 | 32.68 | 33.11 | 32.68 | 32.96 | 4,499 | +0.17(+0.53%) |
Aug 06, 2021 | 32.88 | 32.91 | 32.67 | 32.78 | 6,043 | -0.33(-1.01%) |
Aug 05, 2021 | 33.18 | 33.23 | 33.06 | 33.12 | 10,799 | -0.39(-1.16%) |
Aug 04, 2021 | 33.51 | 33.51 | 33.50 | 33.51 | 2,680 | +0.21(+0.63%) |
Aug 03, 2021 | 33.05 | 33.33 | 33.05 | 33.30 | 7,682 | +0.10(+0.30%) |
Aug 02, 2021 | 33.32 | 33.40 | 33.20 | 33.20 | 5,972 | -0.02(-0.06%) |
Jul 30, 2021 | 33.25 | 33.59 | 33.12 | 33.22 | 6,125 | -0.46(-1.36%) |
Jul 29, 2021 | 33.43 | 33.70 | 33.43 | 33.68 | 6,922 | +0.12(+0.37%) |
Jul 28, 2021 | 33.13 | 33.61 | 33.13 | 33.55 | 46,368 | +1.15(+3.55%) |
Jul 27, 2021 | 32.59 | 32.59 | 32.11 | 32.40 | 6,772 | -1.21(-3.59%) |
Jul 26, 2021 | 33.59 | 33.71 | 33.46 | 33.61 | 7,703 | -1.18(-3.40%) |
Jul 23, 2021 | 34.78 | 34.84 | 34.68 | 34.79 | 15,701 | -0.68(-1.91%) |
Jul 22, 2021 | 35.21 | 35.46 | 35.21 | 35.46 | 2,319 | +0.40(+1.15%) |
Jul 21, 2021 | 34.73 | 35.06 | 34.73 | 35.06 | 2,670 | +0.43(+1.24%) |
Jul 20, 2021 | 34.51 | 34.75 | 34.51 | 34.63 | 5,326 | -0.13(-0.36%) |
Jul 19, 2021 | 34.69 | 34.78 | 34.64 | 34.76 | 3,643 | -0.45(-1.27%) |
Jul 16, 2021 | 35.27 | 35.34 | 35.17 | 35.20 | 2,443 | -0.33(-0.92%) |
Jul 15, 2021 | 35.51 | 35.59 | 35.51 | 35.53 | 620 | -0.53(-1.46%) |
Jul 14, 2021 | 36.06 | 36.08 | 36.02 | 36.06 | 84,574 | +0.49(+1.37%) |
Jul 13, 2021 | 35.56 | 35.73 | 35.55 | 35.57 | 2,610 | -0.07(-0.21%) |
Jul 12, 2021 | 35.36 | 35.82 | 35.36 | 35.64 | 13,704 | +0.57(+1.63%) |
Jul 09, 2021 | 34.90 | 35.13 | 34.90 | 35.07 | 6,660 | +0.45(+1.29%) |
Jul 08, 2021 | 34.81 | 34.81 | 34.48 | 34.63 | 4,664 | -0.89(-2.50%) |
Jul 07, 2021 | 35.42 | 35.64 | 35.32 | 35.51 | 6,138 | +0.34(+0.98%) |
Jul 06, 2021 | 35.12 | 35.28 | 35.10 | 35.17 | 4,132 | -0.72(-2.01%) |
Jul 02, 2021 | 35.79 | 35.89 | 35.65 | 35.89 | 4,914 | -0.16(-0.46%) |