Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.74 | 31.95 | 31.66 | 31.72 | 183,948 | +0.13(+0.41%) |
Sep 29, 2021 | 31.78 | 31.98 | 31.50 | 31.59 | 113,358 | -0.12(-0.38%) |
Sep 28, 2021 | 31.76 | 32.04 | 31.63 | 31.71 | 106,218 | +0.00(+0.00%) |
Sep 27, 2021 | 31.87 | 32.02 | 31.67 | 31.71 | 117,956 | -0.28(-0.88%) |
Sep 24, 2021 | 32.09 | 32.33 | 31.89 | 31.99 | 98,755 | -0.31(-0.96%) |
Sep 23, 2021 | 32.22 | 32.56 | 32.16 | 32.30 | 60,945 | +0.02(+0.06%) |
Sep 22, 2021 | 32.12 | 32.44 | 32.12 | 32.28 | 118,615 | +0.31(+0.97%) |
Sep 21, 2021 | 31.71 | 32.08 | 31.40 | 31.98 | 184,603 | +0.41(+1.30%) |
Sep 20, 2021 | 31.69 | 31.95 | 31.45 | 31.56 | 77,896 | -0.37(-1.17%) |
Sep 17, 2021 | 31.86 | 32.07 | 31.83 | 31.94 | 55,470 | +0.13(+0.41%) |
Sep 16, 2021 | 31.91 | 32.16 | 31.76 | 31.81 | 88,788 | +0.02(+0.06%) |
Sep 15, 2021 | 31.81 | 32.05 | 31.61 | 31.79 | 212,671 | -0.02(-0.06%) |
Sep 14, 2021 | 32.42 | 32.45 | 31.71 | 31.81 | 89,648 | -0.56(-1.73%) |
Sep 13, 2021 | 32.29 | 32.41 | 32.12 | 32.37 | 81,814 | +0.22(+0.67%) |
Sep 10, 2021 | 32.19 | 32.24 | 32.09 | 32.15 | 54,129 | +0.19(+0.59%) |
Sep 09, 2021 | 31.85 | 32.22 | 31.85 | 31.97 | 106,322 | +0.10(+0.32%) |
Sep 08, 2021 | 32.28 | 32.28 | 31.63 | 31.86 | 75,281 | -0.25(-0.79%) |
Sep 07, 2021 | 32.32 | 32.32 | 32.03 | 32.12 | 117,028 | -0.22(-0.67%) |
Sep 03, 2021 | 32.35 | 32.35 | 32.14 | 32.33 | 28,088 | +0.16(+0.49%) |
Sep 02, 2021 | 32.22 | 32.35 | 32.08 | 32.17 | 63,628 | +0.04(+0.12%) |
Sep 01, 2021 | 31.85 | 32.21 | 31.85 | 32.13 | 32,645 | +0.17(+0.53%) |
Aug 31, 2021 | 32.16 | 32.16 | 31.86 | 31.97 | 69,619 | -0.22(-0.67%) |
Aug 30, 2021 | 32.06 | 32.22 | 31.99 | 32.18 | 26,107 | +0.12(+0.38%) |
Aug 27, 2021 | 31.81 | 32.15 | 31.59 | 32.06 | 31,403 | +0.13(+0.41%) |
Aug 26, 2021 | 31.83 | 32.00 | 31.83 | 31.93 | 37,226 | -0.11(-0.35%) |
Aug 25, 2021 | 31.99 | 32.17 | 31.77 | 32.04 | 158,140 | +0.20(+0.62%) |
Aug 24, 2021 | 31.81 | 31.93 | 31.57 | 31.84 | 29,780 | +0.13(+0.41%) |
Aug 23, 2021 | 31.65 | 31.81 | 31.58 | 31.71 | 51,356 | +0.06(+0.18%) |
Aug 20, 2021 | 31.57 | 31.72 | 31.57 | 31.66 | 35,232 | -0.10(-0.32%) |
Aug 19, 2021 | 31.54 | 31.81 | 31.54 | 31.76 | 34,565 | +0.17(+0.53%) |
Aug 18, 2021 | 31.56 | 31.78 | 31.56 | 31.59 | 34,291 | -0.08(-0.27%) |
Aug 17, 2021 | 31.69 | 31.76 | 31.58 | 31.68 | 66,401 | -0.07(-0.21%) |
Aug 16, 2021 | 31.53 | 31.78 | 31.53 | 31.74 | 39,068 | +0.19(+0.59%) |
Aug 13, 2021 | 31.49 | 31.67 | 31.44 | 31.55 | 55,658 | +0.07(+0.21%) |
Aug 12, 2021 | 31.50 | 31.53 | 31.39 | 31.49 | 62,857 | +0.03(+0.09%) |
Aug 11, 2021 | 31.34 | 31.51 | 31.31 | 31.46 | 16,790 | +0.12(+0.39%) |
Aug 10, 2021 | 31.25 | 31.40 | 31.22 | 31.34 | 26,940 | +0.19(+0.60%) |
Aug 09, 2021 | 31.06 | 31.34 | 30.99 | 31.15 | 48,005 | +0.17(+0.54%) |
Aug 06, 2021 | 31.16 | 31.17 | 30.96 | 30.98 | 24,566 | -0.11(-0.36%) |
Aug 05, 2021 | 31.06 | 31.15 | 30.95 | 31.10 | 61,772 | +0.09(+0.30%) |
Aug 04, 2021 | 30.80 | 31.04 | 30.79 | 31.00 | 38,553 | +0.00(+0.00%) |
Aug 03, 2021 | 30.86 | 31.01 | 30.81 | 31.00 | 41,024 | +0.27(+0.88%) |
Aug 02, 2021 | 30.86 | 30.87 | 30.65 | 30.73 | 55,130 | -0.01(-0.03%) |
Jul 30, 2021 | 30.83 | 30.95 | 30.68 | 30.74 | 32,995 | -0.17(-0.54%) |
Jul 29, 2021 | 30.65 | 30.96 | 30.63 | 30.91 | 80,120 | +0.26(+0.85%) |
Jul 28, 2021 | 30.49 | 30.67 | 30.49 | 30.65 | 27,163 | +0.15(+0.49%) |
Jul 27, 2021 | 30.46 | 30.59 | 30.16 | 30.50 | 65,860 | +0.04(+0.12%) |
Jul 26, 2021 | 30.15 | 30.59 | 30.08 | 30.46 | 30,406 | +0.32(+1.06%) |
Jul 23, 2021 | 30.15 | 30.26 | 30.03 | 30.14 | 142,681 | -0.16(-0.53%) |
Jul 22, 2021 | 30.36 | 30.36 | 30.30 | 30.30 | 18,777 | -0.05(-0.15%) |
Jul 21, 2021 | 30.24 | 30.36 | 30.10 | 30.35 | 139,277 | +0.26(+0.87%) |
Jul 20, 2021 | 29.95 | 30.29 | 29.94 | 30.09 | 85,173 | +0.02(+0.06%) |
Jul 19, 2021 | 30.33 | 30.33 | 29.94 | 30.07 | 69,877 | -0.51(-1.68%) |
Jul 16, 2021 | 30.79 | 30.86 | 30.49 | 30.58 | 17,580 | -0.04(-0.12%) |
Jul 15, 2021 | 30.66 | 30.67 | 30.55 | 30.62 | 25,025 | +0.10(+0.34%) |
Jul 14, 2021 | 30.52 | 30.56 | 30.33 | 30.52 | 47,756 | +0.11(+0.37%) |
Jul 13, 2021 | 30.36 | 30.47 | 30.32 | 30.40 | 25,098 | -0.16(-0.52%) |
Jul 12, 2021 | 30.71 | 30.71 | 30.41 | 30.56 | 30,726 | -0.26(-0.85%) |
Jul 09, 2021 | 30.67 | 30.96 | 30.66 | 30.82 | 36,300 | -0.01(-0.03%) |
Jul 08, 2021 | 30.57 | 30.91 | 30.39 | 30.83 | 38,736 | -0.20(-0.63%) |
Jul 07, 2021 | 30.81 | 31.09 | 30.78 | 31.03 | 118,166 | +0.17(+0.55%) |
Jul 06, 2021 | 31.02 | 31.08 | 30.65 | 30.86 | 106,675 | -0.34(-1.08%) |
Jul 02, 2021 | 31.21 | 31.24 | 31.08 | 31.20 | 22,800 | +0.05(+0.15%) |