Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.11 | 30.11 | 29.86 | 29.97 | 6,306 | -0.26(-0.86%) |
Sep 29, 2021 | 30.41 | 30.41 | 30.23 | 30.23 | 3,125 | -0.08(-0.28%) |
Sep 28, 2021 | 30.52 | 30.52 | 30.21 | 30.31 | 5,028 | -0.66(-2.12%) |
Sep 27, 2021 | 30.94 | 31.01 | 30.92 | 30.97 | 4,109 | +0.07(+0.24%) |
Sep 24, 2021 | 30.89 | 30.98 | 30.87 | 30.89 | 1,686 | -0.32(-1.04%) |
Sep 23, 2021 | 31.04 | 31.25 | 31.04 | 31.22 | 9,536 | +0.43(+1.40%) |
Sep 22, 2021 | 30.84 | 30.97 | 30.72 | 30.78 | 6,951 | +0.27(+0.89%) |
Sep 21, 2021 | 30.60 | 30.66 | 30.47 | 30.51 | 17,560 | +0.43(+1.43%) |
Sep 20, 2021 | 30.16 | 30.18 | 29.85 | 30.08 | 14,094 | -0.84(-2.71%) |
Sep 17, 2021 | 31.30 | 31.30 | 30.78 | 30.92 | 9,470 | -0.50(-1.58%) |
Sep 16, 2021 | 31.27 | 31.42 | 31.23 | 31.42 | 4,703 | -0.03(-0.10%) |
Sep 15, 2021 | 31.49 | 31.49 | 31.36 | 31.45 | 3,875 | -0.03(-0.10%) |
Sep 14, 2021 | 31.74 | 31.74 | 31.48 | 31.48 | 19,298 | -0.03(-0.11%) |
Sep 13, 2021 | 31.59 | 31.59 | 31.45 | 31.52 | 4,232 | +0.30(+0.97%) |
Sep 10, 2021 | 31.38 | 31.41 | 31.20 | 31.22 | 3,847 | -0.06(-0.19%) |
Sep 09, 2021 | 31.36 | 31.51 | 31.28 | 31.28 | 7,829 | -0.08(-0.27%) |
Sep 08, 2021 | 31.51 | 31.51 | 31.30 | 31.36 | 5,204 | -0.54(-1.71%) |
Sep 07, 2021 | 31.94 | 31.94 | 31.81 | 31.90 | 37,388 | -0.01(-0.03%) |
Sep 03, 2021 | 31.83 | 31.91 | 31.69 | 31.91 | 9,893 | +0.01(+0.03%) |
Sep 02, 2021 | 31.84 | 31.93 | 31.81 | 31.90 | 5,875 | +0.09(+0.29%) |
Sep 01, 2021 | 31.80 | 31.89 | 31.61 | 31.81 | 35,249 | +0.07(+0.24%) |
Aug 31, 2021 | 31.74 | 31.75 | 31.56 | 31.74 | 5,650 | -0.02(-0.06%) |
Aug 30, 2021 | 31.81 | 31.81 | 31.75 | 31.75 | 8,368 | +0.01(+0.03%) |
Aug 27, 2021 | 31.49 | 31.78 | 31.49 | 31.75 | 5,918 | +0.24(+0.76%) |
Aug 26, 2021 | 31.47 | 31.60 | 31.47 | 31.50 | 20,544 | -0.14(-0.45%) |
Aug 25, 2021 | 31.67 | 31.67 | 31.63 | 31.65 | 1,714 | -0.07(-0.22%) |
Aug 24, 2021 | 31.64 | 31.77 | 31.64 | 31.72 | 4,187 | +0.07(+0.24%) |
Aug 23, 2021 | 31.58 | 31.64 | 31.42 | 31.64 | 6,497 | +0.23(+0.72%) |
Aug 20, 2021 | 31.29 | 31.44 | 31.29 | 31.42 | 4,657 | +0.16(+0.52%) |
Aug 19, 2021 | 31.16 | 31.40 | 31.15 | 31.25 | 7,885 | -0.35(-1.10%) |
Aug 18, 2021 | 31.75 | 31.78 | 31.60 | 31.60 | 4,632 | +0.04(+0.14%) |
Aug 17, 2021 | 31.67 | 31.71 | 31.54 | 31.56 | 20,669 | -0.37(-1.14%) |
Aug 16, 2021 | 31.75 | 31.93 | 31.69 | 31.92 | 6,885 | -0.06(-0.20%) |
Aug 13, 2021 | 31.89 | 32.00 | 31.89 | 31.99 | 5,344 | +0.22(+0.68%) |
Aug 12, 2021 | 31.71 | 31.80 | 31.71 | 31.77 | 4,608 | +0.18(+0.57%) |
Aug 11, 2021 | 31.54 | 31.60 | 31.52 | 31.59 | 5,943 | +0.19(+0.61%) |
Aug 10, 2021 | 31.39 | 31.43 | 31.33 | 31.40 | 875 | -0.01(-0.03%) |
Aug 09, 2021 | 31.45 | 31.45 | 31.31 | 31.41 | 4,100 | -0.06(-0.18%) |
Aug 06, 2021 | 31.58 | 31.58 | 31.41 | 31.46 | 5,714 | -0.16(-0.49%) |
Aug 05, 2021 | 31.56 | 31.69 | 31.56 | 31.62 | 7,536 | +0.11(+0.36%) |
Aug 04, 2021 | 31.53 | 31.53 | 31.49 | 31.51 | 3,948 | +0.08(+0.25%) |
Aug 03, 2021 | 31.28 | 31.43 | 31.21 | 31.43 | 7,030 | +0.20(+0.63%) |
Aug 02, 2021 | 31.42 | 31.42 | 31.23 | 31.23 | 8,278 | -0.10(-0.32%) |
Jul 30, 2021 | 31.36 | 31.37 | 31.28 | 31.33 | 22,950 | -0.21(-0.67%) |
Jul 29, 2021 | 31.52 | 31.60 | 31.46 | 31.54 | 16,772 | +0.31(+0.99%) |
Jul 28, 2021 | 31.06 | 31.24 | 31.05 | 31.23 | 3,183 | +0.08(+0.27%) |
Jul 27, 2021 | 31.07 | 31.19 | 31.06 | 31.15 | 12,392 | -0.16(-0.51%) |
Jul 26, 2021 | 31.23 | 31.39 | 31.22 | 31.30 | 9,793 | +0.01(+0.02%) |
Jul 23, 2021 | 31.34 | 31.34 | 31.24 | 31.30 | 4,465 | +0.33(+1.07%) |
Jul 22, 2021 | 31.18 | 31.18 | 30.93 | 30.97 | 35,615 | -0.02(-0.07%) |
Jul 21, 2021 | 30.79 | 31.00 | 30.74 | 30.99 | 5,976 | +0.41(+1.34%) |
Jul 20, 2021 | 30.18 | 30.58 | 30.09 | 30.58 | 56,670 | +0.22(+0.73%) |
Jul 19, 2021 | 30.26 | 30.46 | 30.18 | 30.36 | 28,210 | -0.72(-2.32%) |
Jul 16, 2021 | 31.33 | 31.33 | 31.05 | 31.08 | 4,865 | -0.31(-0.99%) |
Jul 15, 2021 | 31.35 | 31.45 | 31.30 | 31.39 | 48,076 | -0.33(-1.04%) |
Jul 14, 2021 | 31.67 | 31.77 | 31.67 | 31.72 | 36,843 | +0.16(+0.51%) |
Jul 13, 2021 | 31.70 | 31.79 | 31.55 | 31.56 | 59,056 | -0.28(-0.87%) |
Jul 12, 2021 | 31.75 | 31.99 | 31.64 | 31.83 | 26,964 | +0.07(+0.23%) |
Jul 09, 2021 | 31.59 | 31.76 | 31.40 | 31.76 | 7,082 | +0.75(+2.43%) |
Jul 08, 2021 | 30.92 | 31.15 | 30.89 | 31.01 | 20,514 | -0.50(-1.59%) |
Jul 07, 2021 | 31.38 | 31.60 | 31.32 | 31.51 | 6,499 | +0.31(+1.00%) |
Jul 06, 2021 | 31.40 | 31.44 | 31.08 | 31.20 | 7,099 | -0.41(-1.31%) |
Jul 02, 2021 | 31.52 | 31.75 | 31.46 | 31.61 | 5,384 | +0.10(+0.33%) |