Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.98 | 31.44 | 30.98 | 31.14 | 111,652 | +0.64(+2.10%) |
Sep 29, 2021 | 30.53 | 30.67 | 30.32 | 30.50 | 144,663 | +0.30(+0.99%) |
Sep 28, 2021 | 30.20 | 30.40 | 29.83 | 30.20 | 66,026 | +0.17(+0.57%) |
Sep 27, 2021 | 30.31 | 30.37 | 29.89 | 30.03 | 67,600 | -0.49(-1.61%) |
Sep 24, 2021 | 30.42 | 30.71 | 30.29 | 30.52 | 345,821 | -0.38(-1.23%) |
Sep 23, 2021 | 31.07 | 31.27 | 30.70 | 30.90 | 70,912 | -0.47(-1.50%) |
Sep 22, 2021 | 31.15 | 31.38 | 31.13 | 31.37 | 10,065 | +0.57(+1.86%) |
Sep 21, 2021 | 30.98 | 30.98 | 30.60 | 30.80 | 27,006 | +0.15(+0.48%) |
Sep 20, 2021 | 31.16 | 31.22 | 30.33 | 30.65 | 52,513 | -0.73(-2.33%) |
Sep 17, 2021 | 31.30 | 31.50 | 31.13 | 31.38 | 13,721 | +0.18(+0.58%) |
Sep 16, 2021 | 31.24 | 31.40 | 31.20 | 31.20 | 7,022 | -0.36(-1.14%) |
Sep 15, 2021 | 31.50 | 31.78 | 31.34 | 31.56 | 24,948 | +0.27(+0.86%) |
Sep 14, 2021 | 31.38 | 31.44 | 31.11 | 31.29 | 13,124 | +0.24(+0.77%) |
Sep 13, 2021 | 31.07 | 31.16 | 31.00 | 31.05 | 14,030 | +0.20(+0.65%) |
Sep 10, 2021 | 31.57 | 31.57 | 30.63 | 30.85 | 51,370 | -0.76(-2.40%) |
Sep 09, 2021 | 31.57 | 31.68 | 31.42 | 31.61 | 22,833 | -0.19(-0.60%) |
Sep 08, 2021 | 32.01 | 32.16 | 31.60 | 31.80 | 55,519 | -0.20(-0.62%) |
Sep 07, 2021 | 31.50 | 32.12 | 31.50 | 32.00 | 74,750 | +0.75(+2.40%) |
Sep 03, 2021 | 31.13 | 31.44 | 31.13 | 31.25 | 56,681 | +0.43(+1.38%) |
Sep 02, 2021 | 30.54 | 30.88 | 30.50 | 30.82 | 281,649 | +1.13(+3.82%) |
Sep 01, 2021 | 29.76 | 30.09 | 29.61 | 29.69 | 170,287 | -0.26(-0.87%) |
Aug 31, 2021 | 30.13 | 30.14 | 29.81 | 29.95 | 301,751 | -0.76(-2.47%) |
Aug 30, 2021 | 30.49 | 30.71 | 30.40 | 30.71 | 16,744 | +0.38(+1.25%) |
Aug 27, 2021 | 30.78 | 30.91 | 30.30 | 30.33 | 24,791 | -0.59(-1.91%) |
Aug 26, 2021 | 30.80 | 30.97 | 30.68 | 30.92 | 28,435 | +0.12(+0.39%) |
Aug 25, 2021 | 30.51 | 30.88 | 30.44 | 30.80 | 172,005 | +0.24(+0.80%) |
Aug 24, 2021 | 30.05 | 30.57 | 29.98 | 30.56 | 332,194 | +0.56(+1.85%) |
Aug 23, 2021 | 30.18 | 30.70 | 29.85 | 30.00 | 51,709 | -0.04(-0.13%) |
Aug 20, 2021 | 30.60 | 30.61 | 30.04 | 30.04 | 47,768 | -0.89(-2.88%) |
Aug 19, 2021 | 31.10 | 31.20 | 30.92 | 30.93 | 60,734 | -0.62(-1.97%) |
Aug 18, 2021 | 31.59 | 31.71 | 31.29 | 31.55 | 42,450 | +0.20(+0.64%) |
Aug 17, 2021 | 30.65 | 31.38 | 30.65 | 31.35 | 38,865 | +0.53(+1.72%) |
Aug 16, 2021 | 31.13 | 31.14 | 30.65 | 30.82 | 39,303 | +0.11(+0.36%) |
Aug 13, 2021 | 30.73 | 30.92 | 30.62 | 30.71 | 20,838 | +0.25(+0.82%) |
Aug 12, 2021 | 30.57 | 30.66 | 30.39 | 30.46 | 87,881 | +0.01(+0.03%) |
Aug 11, 2021 | 30.21 | 30.50 | 30.21 | 30.45 | 30,915 | +0.60(+2.01%) |
Aug 10, 2021 | 29.51 | 29.90 | 29.51 | 29.85 | 23,227 | +0.95(+3.29%) |
Aug 09, 2021 | 29.11 | 29.25 | 28.90 | 28.90 | 3,568 | -0.33(-1.13%) |
Aug 06, 2021 | 29.01 | 29.23 | 29.01 | 29.23 | 1,473 | +0.28(+0.97%) |
Aug 05, 2021 | 29.08 | 29.12 | 28.90 | 28.95 | 4,627 | +0.08(+0.28%) |
Aug 04, 2021 | 29.60 | 29.60 | 28.80 | 28.87 | 7,508 | -0.53(-1.80%) |
Aug 03, 2021 | 29.10 | 29.43 | 28.91 | 29.40 | 31,879 | +1.02(+3.61%) |
Aug 02, 2021 | 28.26 | 28.49 | 28.07 | 28.38 | 7,074 | +0.09(+0.30%) |
Jul 30, 2021 | 28.93 | 28.98 | 28.27 | 28.29 | 26,873 | -0.68(-2.34%) |
Jul 29, 2021 | 29.43 | 29.47 | 28.96 | 28.97 | 13,546 | -0.40(-1.37%) |
Jul 28, 2021 | 28.84 | 29.57 | 28.75 | 29.37 | 18,049 | +0.59(+2.06%) |
Jul 27, 2021 | 28.68 | 28.92 | 28.60 | 28.78 | 17,840 | +0.04(+0.13%) |
Jul 26, 2021 | 28.45 | 29.10 | 28.45 | 28.74 | 21,022 | +0.99(+3.57%) |
Jul 23, 2021 | 27.96 | 28.00 | 27.74 | 27.75 | 8,979 | -0.05(-0.18%) |
Jul 22, 2021 | 27.48 | 27.85 | 27.44 | 27.80 | 22,777 | +0.86(+3.19%) |
Jul 21, 2021 | 27.01 | 27.27 | 26.87 | 26.94 | 13,350 | -0.10(-0.35%) |
Jul 20, 2021 | 26.92 | 27.04 | 26.68 | 27.04 | 14,901 | +0.23(+0.86%) |
Jul 19, 2021 | 27.14 | 27.18 | 26.72 | 26.80 | 26,370 | -0.77(-2.77%) |
Jul 16, 2021 | 28.20 | 28.33 | 27.55 | 27.57 | 19,534 | -0.93(-3.26%) |
Jul 15, 2021 | 28.71 | 28.81 | 28.43 | 28.50 | 14,397 | -0.31(-1.08%) |
Jul 14, 2021 | 29.08 | 29.14 | 28.77 | 28.81 | 10,395 | +0.11(+0.40%) |
Jul 13, 2021 | 29.16 | 29.19 | 28.69 | 28.70 | 24,879 | -0.59(-2.03%) |
Jul 12, 2021 | 28.83 | 29.39 | 28.83 | 29.29 | 40,881 | +1.07(+3.79%) |
Jul 09, 2021 | 27.93 | 28.39 | 27.92 | 28.22 | 7,168 | +0.81(+2.96%) |
Jul 08, 2021 | 27.42 | 27.48 | 27.28 | 27.41 | 17,008 | -0.29(-1.05%) |
Jul 07, 2021 | 27.33 | 27.71 | 27.28 | 27.70 | 10,986 | +0.23(+0.84%) |
Jul 06, 2021 | 27.80 | 27.86 | 27.41 | 27.47 | 16,578 | -0.32(-1.15%) |
Jul 02, 2021 | 28.29 | 28.29 | 27.79 | 27.79 | 27,528 | -0.70(-2.46%) |