Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.40 | 30.80 | 30.00 | 30.20 | 3,242 | +0.00(+0.00%) |
Sep 29, 2021 | 31.00 | 31.37 | 30.20 | 30.20 | 5,378 | -0.80(-2.58%) |
Sep 28, 2021 | 31.00 | 31.70 | 31.00 | 31.00 | 2,350 | -0.40(-1.27%) |
Sep 27, 2021 | 31.40 | 32.40 | 31.00 | 31.40 | 7,010 | +0.20(+0.64%) |
Sep 24, 2021 | 30.80 | 31.60 | 30.80 | 31.20 | 2,656 | +0.20(+0.65%) |
Sep 23, 2021 | 31.00 | 31.20 | 30.69 | 31.00 | 1,975 | +0.00(+0.00%) |
Sep 22, 2021 | 31.20 | 32.00 | 30.40 | 31.00 | 14,645 | -0.20(-0.64%) |
Sep 21, 2021 | 31.40 | 31.80 | 30.80 | 31.20 | 2,428 | +0.00(+0.00%) |
Sep 20, 2021 | 31.80 | 33.00 | 30.80 | 31.20 | 4,767 | -1.80(-5.45%) |
Sep 17, 2021 | 32.00 | 33.00 | 31.40 | 33.00 | 3,480 | +1.40(+4.43%) |
Sep 16, 2021 | 31.60 | 32.43 | 31.20 | 31.60 | 3,508 | -0.20(-0.63%) |
Sep 15, 2021 | 32.80 | 32.98 | 31.00 | 31.80 | 4,693 | -1.00(-3.05%) |
Sep 14, 2021 | 34.00 | 34.17 | 32.80 | 32.80 | 3,437 | -1.40(-4.09%) |
Sep 13, 2021 | 33.80 | 34.80 | 33.23 | 34.20 | 2,478 | +0.20(+0.59%) |
Sep 10, 2021 | 33.60 | 34.78 | 33.40 | 34.00 | 6,515 | -0.40(-1.16%) |
Sep 09, 2021 | 33.40 | 35.60 | 33.40 | 34.40 | 6,648 | +1.40(+4.24%) |
Sep 08, 2021 | 33.80 | 33.80 | 32.60 | 33.00 | 3,091 | -0.80(-2.37%) |
Sep 07, 2021 | 33.80 | 34.60 | 33.00 | 33.80 | 3,131 | +0.00(+0.00%) |
Sep 03, 2021 | 33.80 | 34.20 | 33.43 | 33.80 | 2,461 | +0.00(+0.00%) |
Sep 02, 2021 | 33.60 | 34.60 | 33.20 | 33.80 | 6,409 | +0.20(+0.60%) |
Sep 01, 2021 | 34.00 | 34.80 | 33.40 | 33.60 | 2,487 | -1.00(-2.89%) |
Aug 31, 2021 | 33.00 | 34.60 | 33.00 | 34.60 | 6,908 | +1.40(+4.22%) |
Aug 30, 2021 | 32.20 | 33.40 | 32.20 | 33.20 | 3,109 | +0.80(+2.47%) |
Aug 27, 2021 | 33.20 | 35.40 | 32.40 | 32.40 | 9,696 | -0.40(-1.22%) |
Aug 26, 2021 | 36.00 | 36.60 | 32.60 | 32.80 | 16,243 | -3.20(-8.89%) |
Aug 25, 2021 | 35.60 | 36.80 | 35.20 | 36.00 | 16,576 | +0.60(+1.69%) |
Aug 24, 2021 | 34.40 | 36.20 | 33.60 | 35.40 | 10,857 | +0.60(+1.72%) |
Aug 23, 2021 | 32.60 | 36.20 | 32.40 | 34.80 | 25,386 | +1.80(+5.45%) |
Aug 20, 2021 | 33.00 | 33.40 | 31.80 | 33.00 | 16,489 | -0.40(-1.20%) |
Aug 19, 2021 | 30.80 | 34.80 | 30.70 | 33.40 | 62,253 | +3.40(+11.33%) |
Aug 18, 2021 | 30.20 | 31.00 | 29.40 | 30.00 | 9,742 | -0.40(-1.32%) |
Aug 17, 2021 | 30.20 | 30.58 | 29.40 | 30.40 | 9,081 | +0.20(+0.66%) |
Aug 16, 2021 | 30.20 | 30.80 | 30.00 | 30.20 | 6,233 | -0.60(-1.95%) |
Aug 13, 2021 | 31.60 | 30.80 | 30.00 | 30.80 | 7,821 | -0.00(-0.01%) |
Aug 12, 2021 | 31.00 | 31.10 | 30.20 | 30.80 | 6,420 | +0.00(+0.01%) |
Aug 11, 2021 | 31.00 | 32.00 | 30.60 | 30.80 | 4,314 | -0.60(-1.91%) |
Aug 10, 2021 | 32.20 | 32.60 | 30.80 | 31.40 | 4,449 | -0.40(-1.26%) |
Aug 09, 2021 | 31.60 | 32.00 | 31.00 | 31.80 | 4,232 | -0.20(-0.62%) |
Aug 06, 2021 | 30.60 | 32.60 | 30.40 | 32.00 | 7,392 | +1.20(+3.90%) |
Aug 05, 2021 | 29.80 | 31.40 | 29.20 | 30.80 | 10,141 | +1.00(+3.36%) |
Aug 04, 2021 | 30.20 | 30.40 | 29.40 | 29.80 | 6,938 | -0.40(-1.32%) |
Aug 03, 2021 | 30.60 | 30.60 | 30.20 | 30.20 | 4,465 | -0.60(-1.95%) |
Aug 02, 2021 | 30.20 | 31.60 | 30.20 | 30.80 | 2,856 | +0.40(+1.32%) |
Jul 30, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,643 | +0.00(+0.00%) |
Jul 29, 2021 | 30.60 | 31.00 | 30.20 | 30.40 | 2,883 | +0.00(+0.00%) |
Jul 28, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,551 | +0.20(+0.66%) |
Jul 27, 2021 | 31.00 | 31.40 | 30.20 | 30.20 | 5,430 | -1.10(-3.53%) |
Jul 26, 2021 | 31.00 | 32.00 | 30.60 | 31.30 | 3,170 | +0.50(+1.64%) |
Jul 23, 2021 | 30.40 | 32.00 | 30.40 | 30.80 | 6,358 | -0.80(-2.53%) |
Jul 22, 2021 | 31.60 | 32.05 | 31.20 | 31.60 | 4,484 | -0.40(-1.25%) |
Jul 21, 2021 | 31.80 | 33.20 | 31.80 | 32.00 | 6,888 | +0.00(+0.00%) |
Jul 20, 2021 | 31.20 | 32.70 | 31.20 | 32.00 | 6,326 | +0.40(+1.27%) |
Jul 19, 2021 | 31.20 | 31.80 | 30.20 | 31.60 | 9,548 | +0.20(+0.64%) |
Jul 16, 2021 | 32.00 | 32.20 | 31.40 | 31.40 | 2,209 | -0.20(-0.63%) |
Jul 15, 2021 | 32.20 | 32.32 | 31.00 | 31.60 | 7,434 | +0.00(+0.00%) |
Jul 14, 2021 | 32.60 | 33.10 | 31.00 | 31.60 | 11,191 | -1.20(-3.66%) |
Jul 13, 2021 | 33.00 | 33.40 | 32.40 | 32.80 | 8,184 | -1.00(-2.96%) |
Jul 12, 2021 | 34.40 | 34.60 | 33.40 | 33.80 | 11,406 | -0.20(-0.59%) |
Jul 09, 2021 | 33.80 | 34.20 | 33.00 | 34.00 | 12,269 | +1.00(+3.03%) |
Jul 08, 2021 | 32.20 | 34.20 | 31.60 | 33.00 | 25,403 | +0.60(+1.85%) |
Jul 07, 2021 | 35.80 | 35.80 | 32.20 | 32.40 | 46,026 | -2.80(-7.95%) |
Jul 06, 2021 | 34.20 | 38.40 | 32.92 | 35.20 | 144,074 | +4.60(+15.03%) |
Jul 02, 2021 | 32.20 | 32.60 | 30.60 | 30.60 | 13,654 | -2.40(-7.27%) |