Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.36 | 30.49 | 29.93 | 30.45 | 4,103 | -0.06(-0.19%) |
Sep 29, 2021 | 30.77 | 31.26 | 30.37 | 30.51 | 13,097 | -0.39(-1.26%) |
Sep 28, 2021 | 31.82 | 31.82 | 30.71 | 30.89 | 6,698 | -0.99(-3.11%) |
Sep 27, 2021 | 31.78 | 32.18 | 31.60 | 31.89 | 11,949 | +0.02(+0.07%) |
Sep 24, 2021 | 31.80 | 32.30 | 31.79 | 31.87 | 16,479 | +0.07(+0.21%) |
Sep 23, 2021 | 31.59 | 31.96 | 31.21 | 31.80 | 12,775 | +0.20(+0.63%) |
Sep 22, 2021 | 30.95 | 32.13 | 30.95 | 31.60 | 12,952 | +0.75(+2.43%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.29 | 30.85 | 6,302 | +0.66(+2.19%) |
Sep 20, 2021 | 31.11 | 31.11 | 29.87 | 30.19 | 23,881 | -1.19(-3.79%) |
Sep 17, 2021 | 32.09 | 32.09 | 31.12 | 31.38 | 44,253 | +0.68(+2.23%) |
Sep 16, 2021 | 30.66 | 30.98 | 30.66 | 30.70 | 6,000 | -0.15(-0.48%) |
Sep 15, 2021 | 30.31 | 30.86 | 30.31 | 30.84 | 6,008 | +0.31(+1.02%) |
Sep 14, 2021 | 31.05 | 31.05 | 30.34 | 30.53 | 18,931 | -0.22(-0.70%) |
Sep 13, 2021 | 31.07 | 31.07 | 30.24 | 30.75 | 9,278 | +0.09(+0.29%) |
Sep 10, 2021 | 31.23 | 31.23 | 30.66 | 30.66 | 30,371 | -0.31(-1.01%) |
Sep 09, 2021 | 30.04 | 31.23 | 29.97 | 30.97 | 16,397 | +0.66(+2.19%) |
Sep 08, 2021 | 31.00 | 31.23 | 30.23 | 30.31 | 15,261 | -0.82(-2.64%) |
Sep 07, 2021 | 29.32 | 31.15 | 28.91 | 31.13 | 56,027 | +2.09(+7.21%) |
Sep 03, 2021 | 28.60 | 29.21 | 28.60 | 29.04 | 9,797 | -0.24(-0.80%) |
Sep 02, 2021 | 29.47 | 29.47 | 28.79 | 29.27 | 5,944 | +0.32(+1.12%) |
Sep 01, 2021 | 28.68 | 29.51 | 28.68 | 28.95 | 7,390 | +0.39(+1.35%) |
Aug 31, 2021 | 28.62 | 28.84 | 28.34 | 28.56 | 6,413 | -0.53(-1.83%) |
Aug 30, 2021 | 28.70 | 29.14 | 28.70 | 29.10 | 19,831 | +0.86(+3.04%) |
Aug 27, 2021 | 27.69 | 28.38 | 27.69 | 28.24 | 12,392 | +0.43(+1.53%) |
Aug 26, 2021 | 29.02 | 29.02 | 27.77 | 27.81 | 26,708 | -1.64(-5.56%) |
Aug 25, 2021 | 29.33 | 30.01 | 29.33 | 29.45 | 19,794 | +0.06(+0.20%) |
Aug 24, 2021 | 28.66 | 29.39 | 28.10 | 29.39 | 45,227 | +0.09(+0.30%) |
Aug 23, 2021 | 28.60 | 29.38 | 28.52 | 29.30 | 50,009 | +0.95(+3.34%) |
Aug 20, 2021 | 27.92 | 28.40 | 27.91 | 28.35 | 9,331 | +0.51(+1.85%) |
Aug 19, 2021 | 28.02 | 28.11 | 27.48 | 27.84 | 21,593 | +0.13(+0.48%) |
Aug 18, 2021 | 27.85 | 28.32 | 27.08 | 27.71 | 37,554 | +0.89(+3.31%) |
Aug 17, 2021 | 27.00 | 27.00 | 26.66 | 26.82 | 9,762 | -0.25(-0.92%) |
Aug 16, 2021 | 27.19 | 27.77 | 26.65 | 27.07 | 18,637 | -0.56(-2.02%) |
Aug 13, 2021 | 27.18 | 28.46 | 26.97 | 27.63 | 45,894 | +0.59(+2.17%) |
Aug 12, 2021 | 26.90 | 27.10 | 26.82 | 27.04 | 3,662 | +0.15(+0.57%) |
Aug 11, 2021 | 26.74 | 26.93 | 26.57 | 26.88 | 12,182 | +0.21(+0.80%) |
Aug 10, 2021 | 26.44 | 27.09 | 26.44 | 26.67 | 14,292 | +0.37(+1.40%) |
Aug 09, 2021 | 26.46 | 26.46 | 25.80 | 26.30 | 11,537 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.38 | 26.13 | 26.30 | 7,878 | -0.12(-0.46%) |
Aug 05, 2021 | 26.15 | 26.43 | 26.09 | 26.43 | 9,776 | +0.47(+1.83%) |
Aug 04, 2021 | 26.03 | 26.26 | 25.89 | 25.95 | 3,552 | -0.16(-0.62%) |
Aug 03, 2021 | 26.56 | 26.56 | 24.53 | 26.11 | 31,425 | -0.29(-1.11%) |
Aug 02, 2021 | 25.53 | 27.35 | 25.53 | 26.41 | 30,567 | +1.31(+5.21%) |
Jul 30, 2021 | 25.16 | 25.28 | 25.03 | 25.10 | 2,860 | -0.13(-0.52%) |
Jul 29, 2021 | 24.49 | 25.34 | 24.49 | 25.23 | 10,136 | +1.09(+4.54%) |
Jul 28, 2021 | 23.65 | 24.14 | 23.48 | 24.14 | 3,882 | +1.17(+5.09%) |
Jul 27, 2021 | 23.01 | 23.25 | 22.59 | 22.97 | 7,484 | -0.51(-2.19%) |
Jul 26, 2021 | 23.88 | 23.88 | 23.21 | 23.48 | 27,274 | -0.21(-0.90%) |
Jul 23, 2021 | 24.48 | 24.48 | 23.55 | 23.70 | 7,440 | -0.25(-1.04%) |
Jul 22, 2021 | 24.05 | 24.05 | 23.95 | 23.95 | 1,914 | +0.15(+0.62%) |
Jul 21, 2021 | 23.15 | 23.80 | 22.92 | 23.80 | 5,793 | +0.84(+3.65%) |
Jul 20, 2021 | 22.53 | 23.00 | 22.49 | 22.96 | 8,080 | +0.47(+2.09%) |
Jul 19, 2021 | 23.14 | 23.67 | 22.34 | 22.49 | 20,217 | -1.26(-5.29%) |
Jul 16, 2021 | 24.03 | 24.25 | 23.75 | 23.75 | 7,089 | -0.28(-1.15%) |
Jul 15, 2021 | 24.06 | 24.40 | 23.78 | 24.02 | 7,067 | -0.63(-2.55%) |
Jul 14, 2021 | 24.91 | 25.24 | 24.39 | 24.65 | 44,723 | +0.14(+0.57%) |
Jul 13, 2021 | 24.66 | 25.72 | 24.46 | 24.51 | 37,464 | -0.36(-1.45%) |
Jul 12, 2021 | 24.25 | 24.89 | 24.25 | 24.87 | 13,588 | +0.93(+3.90%) |
Jul 09, 2021 | 23.52 | 24.25 | 23.51 | 23.94 | 22,323 | +0.42(+1.78%) |
Jul 08, 2021 | 23.84 | 23.88 | 23.52 | 23.52 | 8,343 | -0.99(-4.05%) |
Jul 07, 2021 | 24.24 | 24.68 | 23.88 | 24.51 | 26,524 | +0.71(+2.96%) |
Jul 06, 2021 | 24.48 | 24.48 | 23.62 | 23.81 | 18,498 | -0.88(-3.57%) |
Jul 02, 2021 | 24.94 | 25.08 | 24.61 | 24.69 | 19,689 | -0.24(-0.94%) |