Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.09 | 30.09 | 29.91 | 29.85 | 15,530 | -0.22(-0.73%) |
Sep 29, 2021 | 30.67 | 30.67 | 30.07 | 30.07 | 14,641 | +0.09(+0.29%) |
Sep 28, 2021 | 30.04 | 30.06 | 29.92 | 29.98 | 22,850 | -0.48(-1.56%) |
Sep 27, 2021 | 30.29 | 30.51 | 30.29 | 30.46 | 5,767 | +0.01(+0.02%) |
Sep 24, 2021 | 30.57 | 30.57 | 30.39 | 30.45 | 12,789 | -0.69(-2.20%) |
Sep 23, 2021 | 31.13 | 31.18 | 31.09 | 31.14 | 12,573 | +0.22(+0.71%) |
Sep 22, 2021 | 30.94 | 31.04 | 30.92 | 30.92 | 7,733 | +0.24(+0.77%) |
Sep 21, 2021 | 30.82 | 30.86 | 30.71 | 30.68 | 15,042 | +0.21(+0.70%) |
Sep 20, 2021 | 30.55 | 30.57 | 30.25 | 30.47 | 10,431 | -0.59(-1.90%) |
Sep 17, 2021 | 31.13 | 31.13 | 30.99 | 31.06 | 12,074 | -0.35(-1.12%) |
Sep 16, 2021 | 31.36 | 31.41 | 31.25 | 31.41 | 6,144 | +0.00(+0.01%) |
Sep 15, 2021 | 31.35 | 31.42 | 31.26 | 31.41 | 7,774 | +0.02(+0.05%) |
Sep 14, 2021 | 31.39 | 31.51 | 31.34 | 31.39 | 6,611 | -0.12(-0.37%) |
Sep 13, 2021 | 31.50 | 31.54 | 29.30 | 31.51 | 13,517 | +0.28(+0.90%) |
Sep 10, 2021 | 31.53 | 31.53 | 31.23 | 31.23 | 8,097 | -0.11(-0.35%) |
Sep 09, 2021 | 31.45 | 31.51 | 31.29 | 31.34 | 8,897 | -0.10(-0.33%) |
Sep 08, 2021 | 31.50 | 31.50 | 31.40 | 31.44 | 5,467 | -0.19(-0.60%) |
Sep 07, 2021 | 31.56 | 31.68 | 31.56 | 31.63 | 7,561 | +0.05(+0.16%) |
Sep 03, 2021 | 31.57 | 31.62 | 31.52 | 31.58 | 9,143 | +0.13(+0.42%) |
Sep 02, 2021 | 31.46 | 31.53 | 31.41 | 31.45 | 7,531 | +0.09(+0.27%) |
Sep 01, 2021 | 31.28 | 31.45 | 31.28 | 31.36 | 3,789 | +0.18(+0.59%) |
Aug 31, 2021 | 31.17 | 31.24 | 31.14 | 31.18 | 10,653 | -0.07(-0.21%) |
Aug 30, 2021 | 31.16 | 31.30 | 31.16 | 31.25 | 9,003 | +0.06(+0.18%) |
Aug 27, 2021 | 31.11 | 31.23 | 31.11 | 31.19 | 7,784 | +0.17(+0.54%) |
Aug 26, 2021 | 31.10 | 31.11 | 31.02 | 31.02 | 11,210 | -0.15(-0.48%) |
Aug 25, 2021 | 31.11 | 31.19 | 31.11 | 31.17 | 9,135 | -0.01(-0.04%) |
Aug 24, 2021 | 31.20 | 31.25 | 31.17 | 31.18 | 6,355 | +0.01(+0.02%) |
Aug 23, 2021 | 31.17 | 31.26 | 31.14 | 31.18 | 13,079 | +0.07(+0.22%) |
Aug 20, 2021 | 30.94 | 31.12 | 30.93 | 31.11 | 9,300 | +0.07(+0.22%) |
Aug 19, 2021 | 30.84 | 31.04 | 30.74 | 31.04 | 11,771 | -0.19(-0.61%) |
Aug 18, 2021 | 31.36 | 31.45 | 31.21 | 31.23 | 13,854 | -0.13(-0.42%) |
Aug 17, 2021 | 31.35 | 31.40 | 31.20 | 31.36 | 15,075 | -0.13(-0.42%) |
Aug 16, 2021 | 31.33 | 31.53 | 31.33 | 31.49 | 9,693 | -0.08(-0.26%) |
Aug 13, 2021 | 31.58 | 31.61 | 31.53 | 31.57 | 11,627 | +0.02(+0.07%) |
Aug 12, 2021 | 31.54 | 31.57 | 31.48 | 31.55 | 11,207 | +0.07(+0.22%) |
Aug 11, 2021 | 31.44 | 31.51 | 31.43 | 31.48 | 6,370 | +0.18(+0.58%) |
Aug 10, 2021 | 31.23 | 31.31 | 31.20 | 31.30 | 9,041 | +0.13(+0.41%) |
Aug 09, 2021 | 31.10 | 31.21 | 31.10 | 31.17 | 9,860 | +0.08(+0.25%) |
Aug 06, 2021 | 31.12 | 31.13 | 31.07 | 31.10 | 9,368 | -0.01(-0.02%) |
Aug 05, 2021 | 31.10 | 31.15 | 31.06 | 31.10 | 7,881 | +0.08(+0.25%) |
Aug 04, 2021 | 31.02 | 31.12 | 31.02 | 31.02 | 4,058 | -0.07(-0.22%) |
Aug 03, 2021 | 30.91 | 31.13 | 30.91 | 31.09 | 10,624 | +0.18(+0.57%) |
Aug 02, 2021 | 31.09 | 31.09 | 30.91 | 30.91 | 4,312 | +0.06(+0.20%) |
Jul 30, 2021 | 30.94 | 30.94 | 30.82 | 30.85 | 5,258 | -0.13(-0.42%) |
Jul 29, 2021 | 31.07 | 31.08 | 30.98 | 30.98 | 5,655 | +0.06(+0.20%) |
Jul 28, 2021 | 30.82 | 30.96 | 30.82 | 30.92 | 15,761 | +0.12(+0.39%) |
Jul 27, 2021 | 30.72 | 30.81 | 30.66 | 30.80 | 9,579 | -0.13(-0.44%) |
Jul 26, 2021 | 30.89 | 30.95 | 30.86 | 30.93 | 10,703 | +0.00(+0.01%) |
Jul 23, 2021 | 30.96 | 31.00 | 30.78 | 30.93 | 12,560 | +0.19(+0.61%) |
Jul 22, 2021 | 30.70 | 30.81 | 30.69 | 30.74 | 6,665 | -0.02(-0.06%) |
Jul 21, 2021 | 30.63 | 30.79 | 30.63 | 30.76 | 11,221 | +0.32(+1.06%) |
Jul 20, 2021 | 30.12 | 30.49 | 30.12 | 30.44 | 12,750 | +0.32(+1.05%) |
Jul 19, 2021 | 30.17 | 30.17 | 30.03 | 30.12 | 12,112 | -0.55(-1.79%) |
Jul 16, 2021 | 30.80 | 30.81 | 30.64 | 30.67 | 8,919 | -0.13(-0.42%) |
Jul 15, 2021 | 30.93 | 30.93 | 30.72 | 30.80 | 13,316 | -0.23(-0.73%) |
Jul 14, 2021 | 31.03 | 31.07 | 31.00 | 31.02 | 3,999 | +0.03(+0.08%) |
Jul 13, 2021 | 31.08 | 31.12 | 30.96 | 31.00 | 5,206 | -0.07(-0.21%) |
Jul 12, 2021 | 31.04 | 31.11 | 30.98 | 31.06 | 6,981 | +0.18(+0.57%) |
Jul 09, 2021 | 30.81 | 30.91 | 30.81 | 30.89 | 4,453 | +0.49(+1.62%) |
Jul 08, 2021 | 30.34 | 30.46 | 30.22 | 30.40 | 5,586 | -0.45(-1.46%) |
Jul 07, 2021 | 30.85 | 30.89 | 30.76 | 30.85 | 8,206 | +0.16(+0.52%) |
Jul 06, 2021 | 30.80 | 30.80 | 30.59 | 30.69 | 11,468 | -0.17(-0.57%) |
Jul 02, 2021 | 30.76 | 30.86 | 30.76 | 30.86 | 3,228 | +0.08(+0.25%) |