Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.05 | 30.42 | 29.62 | 29.88 | 572,752 | +0.02(+0.08%) |
Sep 29, 2021 | 29.92 | 30.02 | 29.61 | 29.86 | 472,217 | +0.02(+0.08%) |
Sep 28, 2021 | 30.70 | 30.71 | 29.72 | 29.84 | 619,138 | -1.02(-3.29%) |
Sep 27, 2021 | 30.80 | 31.06 | 30.19 | 30.86 | 548,639 | +0.00(+0.00%) |
Sep 24, 2021 | 31.19 | 31.44 | 30.79 | 30.86 | 611,330 | -0.61(-1.93%) |
Sep 23, 2021 | 32.22 | 32.28 | 31.44 | 31.46 | 570,739 | -0.52(-1.64%) |
Sep 22, 2021 | 31.46 | 32.47 | 31.25 | 31.99 | 687,142 | +0.69(+2.21%) |
Sep 21, 2021 | 31.19 | 31.59 | 30.89 | 31.29 | 456,319 | +0.29(+0.94%) |
Sep 20, 2021 | 31.57 | 31.68 | 30.66 | 31.00 | 597,346 | -1.11(-3.45%) |
Sep 17, 2021 | 32.27 | 32.27 | 31.73 | 32.11 | 654,537 | -0.02(-0.05%) |
Sep 16, 2021 | 32.09 | 32.18 | 31.83 | 32.13 | 306,637 | -0.08(-0.24%) |
Sep 15, 2021 | 32.53 | 32.53 | 31.89 | 32.20 | 351,004 | -0.38(-1.18%) |
Sep 14, 2021 | 32.47 | 32.80 | 32.36 | 32.59 | 274,858 | +0.07(+0.21%) |
Sep 13, 2021 | 33.33 | 33.35 | 32.26 | 32.52 | 393,651 | -0.51(-1.54%) |
Sep 10, 2021 | 33.75 | 34.07 | 32.99 | 33.03 | 257,567 | -0.79(-2.35%) |
Sep 09, 2021 | 34.09 | 34.54 | 33.81 | 33.82 | 350,769 | -0.26(-0.77%) |
Sep 08, 2021 | 33.88 | 34.43 | 33.74 | 34.08 | 405,896 | +0.15(+0.45%) |
Sep 07, 2021 | 34.00 | 34.14 | 33.64 | 33.93 | 412,136 | -0.19(-0.56%) |
Sep 03, 2021 | 34.69 | 34.92 | 34.04 | 34.12 | 257,332 | -0.61(-1.75%) |
Sep 02, 2021 | 34.22 | 34.98 | 34.11 | 34.73 | 436,651 | +0.59(+1.74%) |
Sep 01, 2021 | 33.88 | 34.33 | 33.80 | 34.14 | 271,132 | +0.40(+1.19%) |
Aug 31, 2021 | 34.17 | 34.20 | 33.53 | 33.73 | 350,380 | -0.35(-1.04%) |
Aug 30, 2021 | 33.69 | 34.39 | 33.58 | 34.09 | 394,117 | +0.81(+2.42%) |
Aug 27, 2021 | 33.85 | 33.91 | 33.25 | 33.28 | 477,522 | -0.55(-1.64%) |
Aug 26, 2021 | 33.75 | 34.03 | 33.61 | 33.84 | 307,092 | -0.07(-0.20%) |
Aug 25, 2021 | 33.97 | 34.03 | 33.54 | 33.90 | 473,077 | +0.09(+0.27%) |
Aug 24, 2021 | 33.35 | 33.90 | 33.18 | 33.81 | 742,248 | +0.55(+1.66%) |
Aug 23, 2021 | 32.90 | 33.34 | 32.66 | 33.26 | 528,295 | +0.64(+1.95%) |
Aug 20, 2021 | 31.33 | 32.68 | 31.18 | 32.62 | 618,953 | +1.29(+4.11%) |
Aug 19, 2021 | 30.84 | 31.37 | 30.64 | 31.33 | 490,593 | +0.23(+0.73%) |
Aug 18, 2021 | 31.42 | 31.42 | 30.74 | 31.11 | 278,701 | +0.01(+0.02%) |
Aug 17, 2021 | 31.20 | 31.51 | 30.90 | 31.10 | 589,894 | -0.45(-1.44%) |
Aug 16, 2021 | 31.21 | 31.73 | 31.05 | 31.55 | 433,229 | +0.25(+0.80%) |
Aug 13, 2021 | 31.76 | 31.88 | 31.18 | 31.30 | 436,521 | -0.68(-2.13%) |
Aug 12, 2021 | 32.29 | 32.29 | 31.69 | 31.99 | 605,867 | -0.21(-0.66%) |
Aug 11, 2021 | 32.28 | 32.59 | 31.91 | 32.20 | 627,348 | +0.30(+0.95%) |
Aug 10, 2021 | 31.63 | 31.96 | 31.59 | 31.90 | 507,904 | +0.23(+0.72%) |
Aug 09, 2021 | 31.46 | 31.90 | 31.30 | 31.67 | 446,824 | -0.03(-0.10%) |
Aug 06, 2021 | 32.46 | 32.46 | 31.66 | 31.70 | 615,552 | -1.05(-3.22%) |
Aug 05, 2021 | 31.99 | 32.76 | 31.98 | 32.75 | 843,606 | +0.83(+2.59%) |
Aug 04, 2021 | 31.66 | 32.02 | 31.53 | 31.93 | 466,577 | +0.17(+0.53%) |
Aug 03, 2021 | 31.95 | 32.47 | 31.60 | 31.76 | 694,860 | -0.13(-0.40%) |
Aug 02, 2021 | 32.31 | 32.48 | 31.66 | 31.89 | 431,893 | -0.28(-0.87%) |
Jul 30, 2021 | 32.48 | 33.01 | 31.99 | 32.17 | 664,487 | -0.65(-1.99%) |
Jul 29, 2021 | 33.42 | 33.62 | 32.79 | 32.82 | 688,914 | -0.46(-1.39%) |
Jul 28, 2021 | 32.24 | 33.45 | 31.89 | 33.28 | 832,207 | +1.04(+3.22%) |
Jul 27, 2021 | 31.29 | 32.33 | 31.22 | 32.24 | 947,293 | +0.87(+2.78%) |
Jul 26, 2021 | 31.85 | 32.11 | 31.17 | 31.37 | 559,974 | -0.69(-2.15%) |
Jul 23, 2021 | 31.77 | 32.15 | 31.52 | 32.06 | 664,973 | +0.28(+0.88%) |
Jul 22, 2021 | 31.50 | 31.80 | 31.05 | 31.78 | 970,899 | +0.26(+0.82%) |
Jul 21, 2021 | 30.44 | 31.56 | 30.43 | 31.52 | 1,044,775 | +1.23(+4.05%) |
Jul 20, 2021 | 29.13 | 30.35 | 29.05 | 30.30 | 992,814 | +1.09(+3.74%) |
Jul 19, 2021 | 29.16 | 29.20 | 28.44 | 29.20 | 1,174,735 | -0.28(-0.95%) |
Jul 16, 2021 | 29.55 | 29.86 | 29.26 | 29.49 | 726,997 | -0.08(-0.26%) |
Jul 15, 2021 | 29.61 | 29.73 | 29.20 | 29.56 | 716,253 | -0.23(-0.76%) |
Jul 14, 2021 | 29.97 | 30.08 | 29.67 | 29.79 | 480,171 | -0.19(-0.63%) |
Jul 13, 2021 | 30.43 | 30.72 | 29.87 | 29.98 | 846,465 | -0.54(-1.76%) |
Jul 12, 2021 | 31.19 | 31.19 | 30.43 | 30.52 | 659,391 | -0.45(-1.47%) |
Jul 09, 2021 | 30.77 | 31.13 | 30.57 | 30.97 | 414,351 | +0.27(+0.86%) |
Jul 08, 2021 | 30.99 | 31.28 | 30.56 | 30.71 | 541,831 | -0.96(-3.02%) |
Jul 07, 2021 | 31.91 | 32.28 | 31.40 | 31.66 | 742,834 | -0.24(-0.76%) |
Jul 06, 2021 | 31.79 | 31.98 | 31.27 | 31.90 | 871,387 | +0.08(+0.26%) |
Jul 02, 2021 | 31.96 | 32.07 | 31.60 | 31.82 | 745,624 | +0.09(+0.29%) |