Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.09 | 30.15 | 29.74 | 29.59 | 20,269 | -0.49(-1.64%) |
Sep 29, 2021 | 30.26 | 30.27 | 30.03 | 30.08 | 149,062 | -0.21(-0.70%) |
Sep 28, 2021 | 30.59 | 30.59 | 29.99 | 30.30 | 19,307 | -0.40(-1.29%) |
Sep 27, 2021 | 30.77 | 30.80 | 30.69 | 30.69 | 6,139 | -0.13(-0.42%) |
Sep 24, 2021 | 30.74 | 30.82 | 30.72 | 30.82 | 8,804 | +0.08(+0.26%) |
Sep 23, 2021 | 30.73 | 30.91 | 30.64 | 30.74 | 30,154 | +0.34(+1.12%) |
Sep 22, 2021 | 30.26 | 30.49 | 30.20 | 30.40 | 5,697 | +0.25(+0.82%) |
Sep 21, 2021 | 30.32 | 30.33 | 30.00 | 30.15 | 18,750 | -0.03(-0.11%) |
Sep 20, 2021 | 30.08 | 30.28 | 29.77 | 30.19 | 44,277 | -0.55(-1.78%) |
Sep 17, 2021 | 30.99 | 31.06 | 30.66 | 30.74 | 11,657 | -0.32(-1.04%) |
Sep 16, 2021 | 30.95 | 31.07 | 30.82 | 31.06 | 13,689 | +0.00(+0.01%) |
Sep 15, 2021 | 30.71 | 31.12 | 30.71 | 31.05 | 12,377 | +0.39(+1.27%) |
Sep 14, 2021 | 31.02 | 31.04 | 30.72 | 30.66 | 14,871 | -0.37(-1.21%) |
Sep 13, 2021 | 31.23 | 31.23 | 30.87 | 31.04 | 20,810 | +0.07(+0.22%) |
Sep 10, 2021 | 31.48 | 31.48 | 30.97 | 30.97 | 13,832 | -0.28(-0.89%) |
Sep 09, 2021 | 31.29 | 31.51 | 31.22 | 31.25 | 42,693 | -0.12(-0.38%) |
Sep 08, 2021 | 31.35 | 31.41 | 31.24 | 31.37 | 12,102 | +0.01(+0.04%) |
Sep 07, 2021 | 31.43 | 31.59 | 31.29 | 31.36 | 20,557 | -0.15(-0.49%) |
Sep 03, 2021 | 31.38 | 31.60 | 31.38 | 31.51 | 15,074 | +0.01(+0.02%) |
Sep 02, 2021 | 31.44 | 31.62 | 31.44 | 31.50 | 36,839 | +0.01(+0.04%) |
Sep 01, 2021 | 31.60 | 31.60 | 31.48 | 31.49 | 63,153 | +0.05(+0.15%) |
Aug 31, 2021 | 31.30 | 32.14 | 31.30 | 31.44 | 29,427 | +0.00(+0.01%) |
Aug 30, 2021 | 31.38 | 31.56 | 31.35 | 31.44 | 11,380 | +0.13(+0.42%) |
Aug 27, 2021 | 31.14 | 31.35 | 31.07 | 31.31 | 9,331 | +0.33(+1.08%) |
Aug 26, 2021 | 31.19 | 31.19 | 30.92 | 30.97 | 9,862 | -0.24(-0.78%) |
Aug 25, 2021 | 31.25 | 31.25 | 31.18 | 31.22 | 13,399 | +0.07(+0.23%) |
Aug 24, 2021 | 31.07 | 31.21 | 31.07 | 31.15 | 14,256 | +0.07(+0.24%) |
Aug 23, 2021 | 30.96 | 31.18 | 30.96 | 31.07 | 14,870 | +0.28(+0.90%) |
Aug 20, 2021 | 30.44 | 30.83 | 30.44 | 30.79 | 11,224 | +0.32(+1.06%) |
Aug 19, 2021 | 30.56 | 30.62 | 30.39 | 30.47 | 12,822 | +0.02(+0.08%) |
Aug 18, 2021 | 30.64 | 30.82 | 30.45 | 30.45 | 9,328 | -0.30(-0.99%) |
Aug 17, 2021 | 30.83 | 30.85 | 30.54 | 30.75 | 10,382 | -0.19(-0.62%) |
Aug 16, 2021 | 30.91 | 31.07 | 30.72 | 30.94 | 6,781 | -0.00(-0.01%) |
Aug 13, 2021 | 31.02 | 31.02 | 30.91 | 30.95 | 4,016 | +0.04(+0.11%) |
Aug 12, 2021 | 30.89 | 30.91 | 30.73 | 30.91 | 4,880 | +0.07(+0.24%) |
Aug 11, 2021 | 30.76 | 30.84 | 30.65 | 30.84 | 7,164 | +0.17(+0.56%) |
Aug 10, 2021 | 30.70 | 30.70 | 30.66 | 30.66 | 2,139 | +0.04(+0.12%) |
Aug 09, 2021 | 30.62 | 30.67 | 30.56 | 30.63 | 4,597 | -0.08(-0.26%) |
Aug 06, 2021 | 30.71 | 30.73 | 30.64 | 30.71 | 46,741 | +0.11(+0.34%) |
Aug 05, 2021 | 30.49 | 30.62 | 30.49 | 30.60 | 17,180 | +0.19(+0.63%) |
Aug 04, 2021 | 30.35 | 30.49 | 30.35 | 30.41 | 7,533 | -0.16(-0.53%) |
Aug 03, 2021 | 30.41 | 30.61 | 30.15 | 30.57 | 12,848 | +0.28(+0.91%) |
Aug 02, 2021 | 30.47 | 30.64 | 30.29 | 30.29 | 4,998 | -0.06(-0.20%) |
Jul 30, 2021 | 30.49 | 30.49 | 30.35 | 30.35 | 8,957 | -0.23(-0.75%) |
Jul 29, 2021 | 30.63 | 30.70 | 30.53 | 30.58 | 4,304 | +0.09(+0.30%) |
Jul 28, 2021 | 30.61 | 30.61 | 30.39 | 30.49 | 14,432 | -0.03(-0.09%) |
Jul 27, 2021 | 30.57 | 30.57 | 30.20 | 30.52 | 35,929 | -0.11(-0.35%) |
Jul 26, 2021 | 30.56 | 30.63 | 30.50 | 30.63 | 16,636 | +0.08(+0.28%) |
Jul 23, 2021 | 30.26 | 30.61 | 30.26 | 30.54 | 25,325 | +0.42(+1.40%) |
Jul 22, 2021 | 30.01 | 30.14 | 29.99 | 30.12 | 4,940 | +0.11(+0.36%) |
Jul 21, 2021 | 29.89 | 30.01 | 29.89 | 30.01 | 9,622 | +0.24(+0.80%) |
Jul 20, 2021 | 29.38 | 29.83 | 29.38 | 29.77 | 9,496 | +0.58(+1.99%) |
Jul 19, 2021 | 29.54 | 29.54 | 29.01 | 29.19 | 19,501 | -0.52(-1.75%) |
Jul 16, 2021 | 30.26 | 30.28 | 29.71 | 29.71 | 5,887 | -0.36(-1.20%) |
Jul 15, 2021 | 30.20 | 30.20 | 29.94 | 30.07 | 12,358 | -0.12(-0.40%) |
Jul 14, 2021 | 30.30 | 30.32 | 30.15 | 30.19 | 3,053 | +0.06(+0.21%) |
Jul 13, 2021 | 30.24 | 30.36 | 30.12 | 30.12 | 3,154 | -0.14(-0.48%) |
Jul 12, 2021 | 30.25 | 30.27 | 30.13 | 30.27 | 3,238 | +0.12(+0.41%) |
Jul 09, 2021 | 29.89 | 30.15 | 29.89 | 30.14 | 13,914 | +0.39(+1.32%) |
Jul 08, 2021 | 29.76 | 29.83 | 29.50 | 29.75 | 11,487 | -0.30(-1.00%) |
Jul 07, 2021 | 29.85 | 30.10 | 29.82 | 30.05 | 22,623 | +0.14(+0.45%) |
Jul 06, 2021 | 30.07 | 30.22 | 29.65 | 29.91 | 7,291 | -0.08(-0.26%) |
Jul 02, 2021 | 29.70 | 29.99 | 29.68 | 29.99 | 15,395 | +0.33(+1.10%) |