Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.91 | 29.91 | 29.81 | 29.83 | 74,048 | +0.06(+0.19%) |
Sep 29, 2021 | 29.88 | 29.90 | 29.78 | 29.78 | 64,159 | -0.12(-0.41%) |
Sep 28, 2021 | 30.00 | 30.00 | 29.85 | 29.90 | 55,272 | -0.20(-0.66%) |
Sep 27, 2021 | 30.00 | 30.10 | 30.00 | 30.10 | 36,843 | +0.01(+0.03%) |
Sep 24, 2021 | 30.03 | 30.09 | 30.02 | 30.09 | 55,018 | -0.07(-0.22%) |
Sep 23, 2021 | 30.15 | 30.15 | 30.10 | 30.15 | 34,707 | +0.05(+0.16%) |
Sep 22, 2021 | 30.03 | 30.15 | 30.03 | 30.11 | 50,202 | +0.08(+0.28%) |
Sep 21, 2021 | 30.05 | 30.05 | 29.96 | 30.02 | 89,427 | +0.07(+0.22%) |
Sep 20, 2021 | 29.94 | 29.98 | 29.85 | 29.96 | 239,995 | -0.19(-0.62%) |
Sep 17, 2021 | 30.13 | 30.16 | 30.07 | 30.14 | 437,557 | -0.01(-0.03%) |
Sep 16, 2021 | 30.15 | 30.18 | 30.10 | 30.15 | 91,376 | -0.07(-0.22%) |
Sep 15, 2021 | 30.27 | 30.27 | 30.19 | 30.22 | 73,889 | -0.01(-0.03%) |
Sep 14, 2021 | 30.30 | 30.30 | 30.21 | 30.23 | 40,674 | -0.06(-0.19%) |
Sep 13, 2021 | 30.34 | 30.34 | 30.23 | 30.28 | 62,844 | +0.03(+0.09%) |
Sep 10, 2021 | 30.37 | 30.37 | 30.25 | 30.26 | 37,031 | -0.05(-0.16%) |
Sep 09, 2021 | 30.26 | 30.32 | 30.26 | 30.30 | 48,092 | +0.00(+0.00%) |
Sep 08, 2021 | 30.38 | 30.38 | 30.26 | 30.30 | 60,286 | -0.08(-0.25%) |
Sep 07, 2021 | 30.41 | 30.45 | 30.37 | 30.38 | 57,400 | -0.08(-0.28%) |
Sep 03, 2021 | 30.33 | 30.46 | 30.33 | 30.46 | 112,121 | +0.08(+0.25%) |
Sep 02, 2021 | 30.36 | 30.39 | 30.34 | 30.39 | 27,676 | +0.01(+0.03%) |
Sep 01, 2021 | 30.31 | 30.39 | 30.31 | 30.38 | 40,774 | +0.14(+0.47%) |
Aug 31, 2021 | 30.22 | 30.33 | 30.22 | 30.24 | 33,534 | -0.02(-0.06%) |
Aug 30, 2021 | 30.19 | 30.26 | 30.19 | 30.26 | 50,196 | +0.01(+0.03%) |
Aug 27, 2021 | 30.11 | 30.25 | 30.10 | 30.25 | 81,234 | +0.15(+0.50%) |
Aug 26, 2021 | 30.20 | 30.41 | 30.07 | 30.10 | 65,563 | -0.06(-0.21%) |
Aug 25, 2021 | 30.11 | 30.17 | 30.11 | 30.16 | 127,411 | +0.01(+0.02%) |
Aug 24, 2021 | 30.11 | 30.20 | 30.05 | 30.15 | 35,031 | +0.16(+0.53%) |
Aug 23, 2021 | 29.87 | 30.24 | 29.87 | 29.99 | 37,557 | +0.11(+0.38%) |
Aug 20, 2021 | 29.84 | 29.89 | 29.82 | 29.88 | 84,079 | +0.03(+0.09%) |
Aug 19, 2021 | 30.05 | 30.05 | 29.80 | 29.85 | 104,289 | -0.09(-0.31%) |
Aug 18, 2021 | 29.99 | 30.02 | 29.93 | 29.95 | 135,196 | -0.02(-0.06%) |
Aug 17, 2021 | 30.13 | 30.13 | 29.91 | 29.96 | 44,967 | -0.08(-0.28%) |
Aug 16, 2021 | 30.10 | 30.11 | 30.02 | 30.05 | 41,782 | -0.07(-0.22%) |
Aug 13, 2021 | 30.14 | 30.18 | 30.11 | 30.11 | 32,281 | +0.00(+0.00%) |
Aug 12, 2021 | 30.11 | 30.11 | 30.06 | 30.11 | 77,786 | -0.03(-0.09%) |
Aug 11, 2021 | 30.09 | 30.15 | 30.08 | 30.14 | 59,556 | +0.05(+0.16%) |
Aug 10, 2021 | 30.11 | 30.16 | 30.06 | 30.10 | 101,903 | -0.01(-0.03%) |
Aug 09, 2021 | 30.08 | 30.22 | 30.08 | 30.11 | 53,976 | -0.08(-0.25%) |
Aug 06, 2021 | 30.26 | 30.26 | 30.12 | 30.18 | 36,389 | -0.09(-0.31%) |
Aug 05, 2021 | 30.27 | 30.29 | 30.24 | 30.27 | 25,134 | +0.05(+0.16%) |
Aug 04, 2021 | 30.21 | 30.27 | 30.19 | 30.23 | 57,637 | +0.02(+0.06%) |
Aug 03, 2021 | 30.22 | 30.25 | 30.16 | 30.21 | 120,935 | +0.02(+0.06%) |
Aug 02, 2021 | 30.16 | 30.28 | 30.16 | 30.19 | 23,416 | -0.01(-0.03%) |
Jul 30, 2021 | 30.24 | 30.24 | 30.14 | 30.20 | 34,096 | -0.06(-0.19%) |
Jul 29, 2021 | 30.27 | 30.28 | 30.22 | 30.26 | 15,548 | +0.06(+0.19%) |
Jul 28, 2021 | 30.11 | 30.21 | 30.09 | 30.20 | 76,751 | +0.15(+0.50%) |
Jul 27, 2021 | 30.13 | 30.13 | 29.95 | 30.05 | 24,024 | -0.09(-0.31%) |
Jul 26, 2021 | 30.16 | 30.22 | 30.11 | 30.14 | 55,295 | -0.08(-0.28%) |
Jul 23, 2021 | 30.19 | 30.25 | 30.16 | 30.23 | 46,268 | -0.01(-0.03%) |
Jul 22, 2021 | 30.20 | 30.26 | 30.20 | 30.24 | 67,155 | +0.05(+0.16%) |
Jul 21, 2021 | 30.11 | 30.21 | 30.11 | 30.19 | 67,782 | +0.11(+0.38%) |
Jul 20, 2021 | 29.97 | 30.11 | 29.97 | 30.08 | 23,678 | +0.05(+0.16%) |
Jul 19, 2021 | 30.07 | 30.07 | 29.92 | 30.03 | 44,625 | -0.09(-0.31%) |
Jul 16, 2021 | 30.24 | 30.24 | 30.09 | 30.12 | 88,546 | -0.07(-0.22%) |
Jul 15, 2021 | 30.24 | 30.25 | 30.13 | 30.19 | 30,223 | -0.05(-0.16%) |
Jul 14, 2021 | 30.36 | 30.36 | 30.21 | 30.24 | 76,989 | -0.01(-0.03%) |
Jul 13, 2021 | 30.37 | 30.37 | 30.22 | 30.25 | 56,593 | -0.06(-0.19%) |
Jul 12, 2021 | 30.31 | 30.31 | 30.25 | 30.30 | 45,022 | +0.00(+0.00%) |
Jul 09, 2021 | 30.23 | 30.32 | 30.21 | 30.30 | 37,637 | +0.11(+0.37%) |
Jul 08, 2021 | 30.13 | 30.20 | 30.10 | 30.19 | 73,397 | -0.10(-0.34%) |
Jul 07, 2021 | 30.30 | 30.37 | 30.26 | 30.29 | 49,322 | -0.01(-0.02%) |
Jul 06, 2021 | 30.29 | 30.38 | 30.28 | 30.30 | 50,742 | -0.04(-0.13%) |
Jul 02, 2021 | 30.40 | 30.40 | 30.32 | 30.34 | 40,298 | -0.02(-0.06%) |