Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.58 | 30.77 | 30.23 | 30.50 | 19,606 | +0.18(+0.58%) |
Sep 29, 2021 | 29.88 | 30.41 | 29.88 | 30.32 | 10,432 | +0.58(+1.96%) |
Sep 28, 2021 | 30.44 | 30.44 | 29.68 | 29.74 | 15,092 | -0.45(-1.50%) |
Sep 27, 2021 | 30.32 | 31.33 | 29.36 | 30.19 | 32,313 | +0.22(+0.74%) |
Sep 24, 2021 | 30.18 | 30.61 | 29.88 | 29.97 | 14,310 | -0.20(-0.67%) |
Sep 23, 2021 | 31.07 | 31.07 | 29.74 | 30.17 | 17,414 | +0.78(+2.64%) |
Sep 22, 2021 | 29.18 | 29.71 | 29.15 | 29.40 | 9,218 | +0.25(+0.85%) |
Sep 21, 2021 | 29.86 | 29.86 | 29.07 | 29.15 | 23,062 | -0.01(-0.03%) |
Sep 20, 2021 | 29.22 | 29.53 | 28.64 | 29.16 | 21,175 | -0.52(-1.74%) |
Sep 17, 2021 | 29.51 | 31.40 | 28.63 | 29.68 | 107,818 | +0.38(+1.29%) |
Sep 16, 2021 | 29.48 | 29.48 | 29.09 | 29.30 | 10,919 | -0.30(-1.03%) |
Sep 15, 2021 | 28.84 | 29.74 | 28.84 | 29.60 | 18,029 | +0.98(+3.42%) |
Sep 14, 2021 | 29.69 | 29.69 | 28.49 | 28.62 | 20,075 | -0.82(-2.79%) |
Sep 13, 2021 | 29.49 | 30.80 | 28.18 | 29.45 | 13,521 | +0.21(+0.73%) |
Sep 10, 2021 | 29.84 | 30.33 | 29.20 | 29.23 | 21,666 | -0.30(-1.03%) |
Sep 09, 2021 | 30.13 | 30.43 | 29.54 | 29.54 | 18,082 | -0.53(-1.75%) |
Sep 08, 2021 | 30.88 | 30.88 | 29.66 | 30.06 | 21,203 | -0.54(-1.75%) |
Sep 07, 2021 | 30.95 | 31.06 | 30.36 | 30.60 | 12,271 | -0.42(-1.37%) |
Sep 03, 2021 | 31.27 | 31.27 | 30.83 | 31.02 | 8,272 | -0.19(-0.62%) |
Sep 02, 2021 | 31.59 | 31.69 | 30.80 | 31.22 | 15,876 | -0.20(-0.65%) |
Sep 01, 2021 | 31.33 | 31.63 | 30.86 | 31.42 | 19,862 | +0.12(+0.38%) |
Aug 31, 2021 | 31.22 | 31.30 | 30.96 | 31.30 | 16,312 | +0.41(+1.33%) |
Aug 30, 2021 | 32.03 | 32.03 | 30.89 | 30.89 | 17,272 | -0.92(-2.88%) |
Aug 27, 2021 | 30.95 | 32.02 | 30.44 | 31.81 | 29,864 | +0.93(+3.03%) |
Aug 26, 2021 | 31.01 | 31.37 | 29.51 | 30.87 | 29,535 | -0.27(-0.85%) |
Aug 25, 2021 | 30.50 | 31.37 | 30.50 | 31.14 | 24,612 | +0.63(+2.07%) |
Aug 24, 2021 | 30.03 | 30.75 | 30.03 | 30.50 | 16,547 | +0.15(+0.48%) |
Aug 23, 2021 | 30.50 | 30.50 | 30.02 | 30.36 | 12,164 | +0.22(+0.73%) |
Aug 20, 2021 | 29.53 | 30.39 | 29.53 | 30.14 | 18,938 | +0.44(+1.48%) |
Aug 19, 2021 | 29.75 | 29.80 | 29.45 | 29.70 | 15,475 | -0.25(-0.83%) |
Aug 18, 2021 | 29.97 | 31.14 | 29.89 | 29.95 | 13,278 | -0.06(-0.21%) |
Aug 17, 2021 | 30.47 | 30.90 | 30.01 | 30.01 | 22,948 | -0.64(-2.09%) |
Aug 16, 2021 | 30.09 | 30.91 | 30.09 | 30.65 | 18,518 | +0.34(+1.12%) |
Aug 13, 2021 | 30.71 | 30.82 | 30.31 | 30.31 | 10,006 | -0.25(-0.81%) |
Aug 12, 2021 | 30.43 | 30.82 | 30.09 | 30.56 | 25,543 | +0.16(+0.54%) |
Aug 11, 2021 | 29.91 | 30.45 | 29.91 | 30.39 | 9,389 | +0.10(+0.33%) |
Aug 10, 2021 | 29.50 | 30.31 | 29.50 | 30.29 | 11,025 | +0.63(+2.13%) |
Aug 09, 2021 | 29.76 | 30.16 | 29.41 | 29.66 | 23,021 | -0.06(-0.22%) |
Aug 06, 2021 | 29.57 | 29.99 | 28.57 | 29.73 | 20,084 | +0.42(+1.44%) |
Aug 05, 2021 | 28.81 | 29.45 | 28.80 | 29.30 | 17,555 | +0.38(+1.30%) |
Aug 04, 2021 | 28.97 | 29.03 | 28.58 | 28.93 | 15,110 | -0.52(-1.77%) |
Aug 03, 2021 | 28.35 | 29.63 | 28.14 | 29.45 | 37,643 | +1.31(+4.65%) |
Aug 02, 2021 | 28.98 | 29.54 | 28.03 | 28.14 | 31,130 | -0.79(-2.72%) |
Jul 30, 2021 | 29.07 | 29.52 | 28.85 | 28.93 | 18,401 | -0.10(-0.35%) |
Jul 29, 2021 | 28.85 | 29.25 | 28.75 | 29.03 | 16,087 | +0.18(+0.64%) |
Jul 28, 2021 | 29.75 | 29.75 | 28.80 | 28.85 | 21,467 | -0.75(-2.54%) |
Jul 27, 2021 | 28.52 | 29.63 | 28.47 | 29.60 | 23,084 | +0.85(+2.96%) |
Jul 26, 2021 | 27.32 | 28.75 | 27.27 | 28.75 | 13,732 | +1.81(+6.73%) |
Jul 23, 2021 | 27.81 | 27.81 | 26.56 | 26.93 | 19,657 | -0.27(-0.98%) |
Jul 22, 2021 | 28.18 | 28.18 | 27.02 | 27.20 | 13,072 | -0.73(-2.62%) |
Jul 21, 2021 | 27.51 | 28.07 | 27.23 | 27.93 | 16,826 | +0.85(+3.15%) |
Jul 20, 2021 | 27.61 | 28.36 | 27.08 | 27.08 | 31,595 | -0.18(-0.67%) |
Jul 19, 2021 | 27.36 | 28.61 | 27.10 | 27.26 | 12,324 | -0.79(-2.81%) |
Jul 16, 2021 | 28.62 | 28.62 | 27.86 | 28.05 | 11,570 | -0.25(-0.87%) |
Jul 15, 2021 | 28.00 | 28.39 | 27.70 | 28.30 | 13,241 | +0.05(+0.16%) |
Jul 14, 2021 | 28.42 | 28.52 | 27.92 | 28.25 | 13,029 | +0.36(+1.28%) |
Jul 13, 2021 | 28.17 | 28.47 | 27.89 | 27.89 | 12,673 | -0.59(-2.06%) |
Jul 12, 2021 | 27.92 | 28.48 | 27.90 | 28.48 | 6,101 | +0.31(+1.11%) |
Jul 09, 2021 | 27.43 | 28.17 | 27.16 | 28.17 | 9,236 | +0.75(+2.74%) |
Jul 08, 2021 | 27.47 | 27.57 | 26.76 | 27.42 | 18,384 | -0.45(-1.61%) |
Jul 07, 2021 | 27.77 | 28.39 | 27.77 | 27.87 | 10,907 | +0.10(+0.36%) |
Jul 06, 2021 | 28.74 | 28.74 | 27.70 | 27.77 | 16,900 | -0.88(-3.07%) |
Jul 02, 2021 | 28.81 | 28.81 | 28.54 | 28.65 | 7,811 | -0.38(-1.29%) |