Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.00 | 31.31 | 30.86 | 31.05 | 684,859 | +0.21(+0.68%) |
Sep 29, 2021 | 30.81 | 30.93 | 30.58 | 30.84 | 424,942 | +0.07(+0.23%) |
Sep 28, 2021 | 30.95 | 30.95 | 30.35 | 30.77 | 616,668 | -0.35(-1.14%) |
Sep 27, 2021 | 31.00 | 31.17 | 30.83 | 31.12 | 605,973 | +0.20(+0.64%) |
Sep 24, 2021 | 31.07 | 31.07 | 30.56 | 30.92 | 508,495 | -0.04(-0.12%) |
Sep 23, 2021 | 31.10 | 31.42 | 30.96 | 30.96 | 494,088 | +0.04(+0.14%) |
Sep 22, 2021 | 30.29 | 31.11 | 30.14 | 30.92 | 936,578 | +0.77(+2.55%) |
Sep 21, 2021 | 30.40 | 30.46 | 30.06 | 30.15 | 547,403 | +0.09(+0.31%) |
Sep 20, 2021 | 30.04 | 30.37 | 29.73 | 30.06 | 581,432 | -0.51(-1.67%) |
Sep 17, 2021 | 30.67 | 30.86 | 30.18 | 30.56 | 532,944 | -0.34(-1.11%) |
Sep 16, 2021 | 31.28 | 31.28 | 30.81 | 30.91 | 361,094 | -0.48(-1.52%) |
Sep 15, 2021 | 31.47 | 31.57 | 31.27 | 31.38 | 391,567 | -0.19(-0.60%) |
Sep 14, 2021 | 31.78 | 31.86 | 31.55 | 31.57 | 347,309 | -0.20(-0.64%) |
Sep 13, 2021 | 32.26 | 32.42 | 31.68 | 31.78 | 353,823 | -0.30(-0.95%) |
Sep 10, 2021 | 32.07 | 32.32 | 32.05 | 32.08 | 450,484 | +0.09(+0.28%) |
Sep 09, 2021 | 31.88 | 32.23 | 31.66 | 31.99 | 350,061 | +0.22(+0.68%) |
Sep 08, 2021 | 31.70 | 32.02 | 31.51 | 31.78 | 285,141 | +0.18(+0.58%) |
Sep 07, 2021 | 31.74 | 31.90 | 31.58 | 31.59 | 324,069 | -0.15(-0.47%) |
Sep 03, 2021 | 31.40 | 31.87 | 31.40 | 31.74 | 218,841 | +0.21(+0.67%) |
Sep 02, 2021 | 31.31 | 31.63 | 31.26 | 31.53 | 202,226 | +0.28(+0.89%) |
Sep 01, 2021 | 31.46 | 31.68 | 31.26 | 31.26 | 260,454 | +0.01(+0.02%) |
Aug 31, 2021 | 31.02 | 31.27 | 30.98 | 31.25 | 319,575 | +0.16(+0.50%) |
Aug 30, 2021 | 31.26 | 31.30 | 31.00 | 31.10 | 222,414 | +0.08(+0.27%) |
Aug 27, 2021 | 30.68 | 31.03 | 30.68 | 31.01 | 454,341 | +0.27(+0.89%) |
Aug 26, 2021 | 30.93 | 30.93 | 30.68 | 30.74 | 387,768 | -0.31(-1.01%) |
Aug 25, 2021 | 30.94 | 31.14 | 30.74 | 31.05 | 275,326 | +0.14(+0.44%) |
Aug 24, 2021 | 30.60 | 31.10 | 30.60 | 30.91 | 209,480 | +0.23(+0.75%) |
Aug 23, 2021 | 30.69 | 30.82 | 30.44 | 30.68 | 319,626 | +0.16(+0.54%) |
Aug 20, 2021 | 30.52 | 30.75 | 30.47 | 30.52 | 278,169 | -0.11(-0.36%) |
Aug 19, 2021 | 30.91 | 30.91 | 30.45 | 30.63 | 248,485 | -0.42(-1.36%) |
Aug 18, 2021 | 30.99 | 31.21 | 30.95 | 31.05 | 242,408 | +0.01(+0.04%) |
Aug 17, 2021 | 31.06 | 31.23 | 30.88 | 31.04 | 302,894 | -0.20(-0.65%) |
Aug 16, 2021 | 31.05 | 31.25 | 30.84 | 31.24 | 243,892 | +0.22(+0.73%) |
Aug 13, 2021 | 30.65 | 31.04 | 30.45 | 31.02 | 286,179 | +0.38(+1.25%) |
Aug 12, 2021 | 30.49 | 30.63 | 30.20 | 30.63 | 173,779 | +0.07(+0.22%) |
Aug 11, 2021 | 30.34 | 30.65 | 30.08 | 30.57 | 612,206 | +0.46(+1.51%) |
Aug 10, 2021 | 30.12 | 30.39 | 29.86 | 30.11 | 320,934 | -0.02(-0.05%) |
Aug 09, 2021 | 30.43 | 30.49 | 29.94 | 30.13 | 215,126 | -0.24(-0.79%) |
Aug 06, 2021 | 30.25 | 30.59 | 29.97 | 30.37 | 404,202 | +0.24(+0.80%) |
Aug 05, 2021 | 29.70 | 30.27 | 29.70 | 30.13 | 431,328 | +0.40(+1.35%) |
Aug 04, 2021 | 29.54 | 29.95 | 29.53 | 29.73 | 271,743 | +0.08(+0.28%) |
Aug 03, 2021 | 29.65 | 29.79 | 29.53 | 29.65 | 243,037 | -0.01(-0.02%) |
Aug 02, 2021 | 29.70 | 29.89 | 29.61 | 29.65 | 171,203 | -0.01(-0.02%) |
Jul 30, 2021 | 29.69 | 29.69 | 29.41 | 29.66 | 424,422 | +0.02(+0.07%) |
Jul 29, 2021 | 29.61 | 29.92 | 29.60 | 29.64 | 253,339 | +0.08(+0.28%) |
Jul 28, 2021 | 29.73 | 29.82 | 29.45 | 29.55 | 335,370 | -0.17(-0.57%) |
Jul 27, 2021 | 29.98 | 30.09 | 29.66 | 29.72 | 276,409 | -0.28(-0.93%) |
Jul 26, 2021 | 29.95 | 30.08 | 29.75 | 30.00 | 504,753 | -0.09(-0.31%) |
Jul 23, 2021 | 30.08 | 30.25 | 29.96 | 30.10 | 362,584 | +0.18(+0.61%) |
Jul 22, 2021 | 29.69 | 29.95 | 29.55 | 29.92 | 257,389 | +0.22(+0.76%) |
Jul 21, 2021 | 29.88 | 29.94 | 29.66 | 29.69 | 225,308 | -0.05(-0.18%) |
Jul 20, 2021 | 29.53 | 29.94 | 29.48 | 29.75 | 433,742 | +0.13(+0.43%) |
Jul 19, 2021 | 29.77 | 29.79 | 29.02 | 29.62 | 752,389 | -0.43(-1.42%) |
Jul 16, 2021 | 29.94 | 30.08 | 29.77 | 30.05 | 601,940 | +0.14(+0.46%) |
Jul 15, 2021 | 30.37 | 30.41 | 29.71 | 29.91 | 574,392 | -0.61(-2.01%) |
Jul 14, 2021 | 30.74 | 30.88 | 30.43 | 30.52 | 374,652 | -0.13(-0.43%) |
Jul 13, 2021 | 30.69 | 30.71 | 30.52 | 30.66 | 517,439 | +0.03(+0.09%) |
Jul 12, 2021 | 30.52 | 30.78 | 30.48 | 30.63 | 228,090 | +0.03(+0.09%) |
Jul 09, 2021 | 30.45 | 30.78 | 30.45 | 30.60 | 468,686 | +0.21(+0.69%) |
Jul 08, 2021 | 30.71 | 30.71 | 30.20 | 30.39 | 667,503 | -0.37(-1.21%) |
Jul 07, 2021 | 30.54 | 30.97 | 30.52 | 30.77 | 925,123 | +0.22(+0.74%) |
Jul 06, 2021 | 30.70 | 30.73 | 30.39 | 30.54 | 499,516 | -0.22(-0.71%) |
Jul 02, 2021 | 30.84 | 31.01 | 30.64 | 30.76 | 519,614 | -0.22(-0.71%) |