Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.76 | 30.76 | 30.34 | 30.34 | 1,541 | -0.24(-0.78%) |
Sep 29, 2021 | 30.77 | 30.79 | 30.58 | 30.58 | 3,466 | -0.01(-0.04%) |
Sep 28, 2021 | 31.12 | 31.57 | 30.59 | 30.59 | 2,895 | -0.68(-2.18%) |
Sep 27, 2021 | 31.71 | 31.71 | 31.25 | 31.28 | 6,026 | -0.05(-0.16%) |
Sep 24, 2021 | 31.34 | 31.35 | 31.27 | 31.33 | 1,794 | +0.01(+0.05%) |
Sep 23, 2021 | 31.15 | 31.36 | 31.15 | 31.31 | 1,994 | +0.39(+1.26%) |
Sep 22, 2021 | 30.93 | 31.07 | 30.88 | 30.92 | 2,317 | +0.23(+0.75%) |
Sep 21, 2021 | 30.85 | 30.85 | 30.70 | 30.70 | 5,407 | -0.00(-0.00%) |
Sep 20, 2021 | 30.76 | 30.80 | 30.35 | 30.70 | 2,372 | -0.56(-1.81%) |
Sep 17, 2021 | 31.35 | 31.35 | 31.21 | 31.26 | 5,045 | -0.26(-0.81%) |
Sep 16, 2021 | 31.83 | 31.83 | 31.39 | 31.52 | 1,769 | -0.02(-0.08%) |
Sep 15, 2021 | 31.54 | 31.54 | 31.54 | 31.54 | 444 | +0.18(+0.56%) |
Sep 14, 2021 | 31.36 | 31.37 | 31.36 | 31.37 | 1,656 | -0.14(-0.44%) |
Sep 13, 2021 | 31.50 | 31.51 | 31.42 | 31.51 | 3,852 | +0.08(+0.27%) |
Sep 10, 2021 | 31.73 | 31.74 | 31.42 | 31.42 | 2,752 | -0.25(-0.79%) |
Sep 09, 2021 | 31.92 | 31.92 | 31.67 | 31.67 | 2,883 | -0.13(-0.42%) |
Sep 08, 2021 | 31.99 | 31.99 | 31.72 | 31.80 | 6,096 | -0.13(-0.40%) |
Sep 07, 2021 | 32.28 | 32.28 | 31.87 | 31.93 | 12,056 | -0.09(-0.28%) |
Sep 03, 2021 | 32.08 | 32.08 | 31.93 | 32.02 | 3,223 | +0.05(+0.15%) |
Sep 02, 2021 | 32.02 | 32.08 | 31.91 | 31.97 | 3,877 | +0.01(+0.03%) |
Sep 01, 2021 | 32.05 | 32.09 | 31.95 | 31.96 | 7,099 | +0.03(+0.11%) |
Aug 31, 2021 | 31.93 | 31.98 | 31.93 | 31.93 | 11,009 | -0.09(-0.28%) |
Aug 30, 2021 | 32.03 | 32.07 | 31.94 | 32.02 | 4,744 | +0.17(+0.53%) |
Aug 27, 2021 | 31.77 | 31.88 | 31.76 | 31.85 | 4,754 | +0.25(+0.78%) |
Aug 26, 2021 | 31.65 | 31.65 | 31.60 | 31.60 | 1,136 | -0.18(-0.56%) |
Aug 25, 2021 | 31.89 | 31.98 | 31.73 | 31.78 | 1,131 | +0.13(+0.40%) |
Aug 24, 2021 | 31.72 | 31.73 | 31.65 | 31.65 | 4,234 | +0.04(+0.12%) |
Aug 23, 2021 | 31.31 | 31.70 | 31.31 | 31.62 | 6,886 | +0.29(+0.92%) |
Aug 20, 2021 | 31.26 | 31.34 | 31.18 | 31.33 | 2,640 | +0.37(+1.20%) |
Aug 19, 2021 | 30.82 | 31.05 | 30.82 | 30.95 | 2,874 | +0.02(+0.05%) |
Aug 18, 2021 | 31.23 | 31.47 | 30.95 | 30.94 | 7,271 | -0.27(-0.88%) |
Aug 17, 2021 | 31.20 | 31.22 | 30.97 | 31.21 | 3,927 | -0.31(-0.97%) |
Aug 16, 2021 | 31.58 | 31.58 | 31.27 | 31.52 | 4,529 | +0.06(+0.18%) |
Aug 13, 2021 | 32.20 | 32.20 | 31.45 | 31.46 | 4,899 | +0.03(+0.08%) |
Aug 12, 2021 | 31.28 | 31.44 | 31.28 | 31.44 | 1,015 | +0.22(+0.70%) |
Aug 11, 2021 | 31.29 | 31.31 | 31.22 | 31.22 | 2,146 | -0.01(-0.04%) |
Aug 10, 2021 | 31.22 | 31.33 | 31.22 | 31.23 | 6,172 | +0.01(+0.02%) |
Aug 09, 2021 | 31.01 | 31.24 | 31.01 | 31.22 | 3,571 | -0.01(-0.03%) |
Aug 06, 2021 | 31.39 | 31.47 | 31.21 | 31.23 | 3,691 | +0.05(+0.14%) |
Aug 05, 2021 | 31.03 | 31.20 | 31.03 | 31.19 | 3,775 | +0.16(+0.50%) |
Aug 04, 2021 | 31.04 | 31.08 | 30.99 | 31.03 | 4,068 | -0.09(-0.28%) |
Aug 03, 2021 | 31.07 | 31.20 | 30.86 | 31.12 | 2,421 | +0.27(+0.87%) |
Aug 02, 2021 | 31.03 | 31.08 | 30.85 | 30.85 | 4,800 | -0.08(-0.25%) |
Jul 30, 2021 | 31.91 | 31.91 | 30.92 | 30.93 | 2,416 | -0.12(-0.38%) |
Jul 29, 2021 | 32.13 | 32.13 | 31.04 | 31.05 | 3,190 | +0.13(+0.41%) |
Jul 28, 2021 | 30.92 | 30.92 | 30.92 | 30.92 | 660 | +0.06(+0.18%) |
Jul 27, 2021 | 30.89 | 30.89 | 30.65 | 30.86 | 1,517 | -0.17(-0.56%) |
Jul 26, 2021 | 31.01 | 31.04 | 30.92 | 31.04 | 4,201 | +0.06(+0.20%) |
Jul 23, 2021 | 30.79 | 30.97 | 30.78 | 30.97 | 1,545 | +0.28(+0.90%) |
Jul 22, 2021 | 30.63 | 30.70 | 30.61 | 30.70 | 2,575 | +0.10(+0.33%) |
Jul 21, 2021 | 30.68 | 30.68 | 30.46 | 30.60 | 2,140 | +0.25(+0.82%) |
Jul 20, 2021 | 30.22 | 30.40 | 30.22 | 30.35 | 5,738 | +0.50(+1.69%) |
Jul 19, 2021 | 30.32 | 30.32 | 29.70 | 29.84 | 4,062 | -0.44(-1.44%) |
Jul 16, 2021 | 30.62 | 30.62 | 30.28 | 30.28 | 5,795 | -0.34(-1.13%) |
Jul 15, 2021 | 30.65 | 30.65 | 30.53 | 30.63 | 6,964 | -0.09(-0.30%) |
Jul 14, 2021 | 30.82 | 30.82 | 30.72 | 30.72 | 2,100 | -0.02(-0.07%) |
Jul 13, 2021 | 30.85 | 30.93 | 30.74 | 30.74 | 2,746 | -0.10(-0.34%) |
Jul 12, 2021 | 30.83 | 30.85 | 30.83 | 30.85 | 2,032 | +0.15(+0.48%) |
Jul 09, 2021 | 30.59 | 30.71 | 30.59 | 30.70 | 912 | +0.33(+1.10%) |
Jul 08, 2021 | 30.40 | 30.40 | 30.22 | 30.36 | 3,560 | -0.33(-1.06%) |
Jul 07, 2021 | 30.58 | 30.70 | 30.58 | 30.69 | 1,590 | +0.05(+0.16%) |
Jul 06, 2021 | 30.90 | 30.90 | 30.56 | 30.64 | 3,257 | -0.08(-0.26%) |
Jul 02, 2021 | 30.71 | 30.72 | 30.61 | 30.72 | 3,357 | +0.24(+0.79%) |