Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.11 | 31.11 | 30.63 | 30.63 | 6,142 | -0.36(-1.16%) |
Sep 29, 2021 | 30.96 | 31.11 | 30.96 | 30.99 | 6,506 | +0.23(+0.75%) |
Sep 28, 2021 | 31.11 | 31.11 | 30.72 | 30.76 | 10,528 | -0.39(-1.26%) |
Sep 27, 2021 | 31.35 | 31.43 | 31.15 | 31.15 | 65,978 | -0.26(-0.83%) |
Sep 24, 2021 | 31.41 | 31.44 | 31.35 | 31.41 | 6,297 | +0.03(+0.09%) |
Sep 23, 2021 | 31.44 | 31.52 | 31.38 | 31.38 | 3,026 | +0.18(+0.57%) |
Sep 22, 2021 | 31.26 | 31.33 | 31.20 | 31.20 | 3,568 | +0.12(+0.39%) |
Sep 21, 2021 | 31.14 | 31.21 | 31.05 | 31.08 | 9,099 | -0.04(-0.13%) |
Sep 20, 2021 | 31.05 | 31.26 | 30.90 | 31.12 | 6,728 | -0.22(-0.72%) |
Sep 17, 2021 | 31.61 | 31.61 | 31.31 | 31.35 | 11,058 | -0.26(-0.82%) |
Sep 16, 2021 | 31.55 | 31.68 | 31.55 | 31.61 | 5,040 | -0.12(-0.39%) |
Sep 15, 2021 | 31.71 | 31.86 | 31.68 | 31.73 | 7,847 | +0.11(+0.35%) |
Sep 14, 2021 | 31.78 | 31.78 | 31.60 | 31.62 | 5,603 | -0.11(-0.35%) |
Sep 13, 2021 | 31.89 | 31.94 | 31.62 | 31.73 | 9,492 | +0.00(+0.00%) |
Sep 10, 2021 | 31.83 | 31.90 | 31.73 | 31.73 | 6,916 | -0.20(-0.63%) |
Sep 09, 2021 | 32.12 | 32.13 | 31.93 | 31.93 | 4,111 | -0.18(-0.55%) |
Sep 08, 2021 | 31.81 | 32.13 | 31.81 | 32.11 | 5,244 | +0.22(+0.68%) |
Sep 07, 2021 | 32.21 | 32.21 | 31.89 | 31.89 | 4,578 | -0.37(-1.16%) |
Sep 03, 2021 | 32.24 | 32.33 | 32.17 | 32.27 | 3,934 | -0.05(-0.15%) |
Sep 02, 2021 | 32.26 | 32.31 | 32.20 | 32.31 | 5,440 | +0.14(+0.45%) |
Sep 01, 2021 | 32.05 | 32.22 | 32.05 | 32.17 | 3,025 | +0.08(+0.26%) |
Aug 31, 2021 | 32.12 | 32.12 | 32.02 | 32.09 | 5,553 | -0.01(-0.02%) |
Aug 30, 2021 | 31.98 | 32.14 | 31.98 | 32.09 | 2,915 | +0.12(+0.37%) |
Aug 27, 2021 | 31.96 | 32.00 | 31.91 | 31.98 | 2,667 | +0.10(+0.32%) |
Aug 26, 2021 | 31.84 | 31.90 | 31.82 | 31.87 | 4,768 | -0.08(-0.26%) |
Aug 25, 2021 | 31.95 | 32.01 | 31.95 | 31.96 | 4,655 | -0.01(-0.04%) |
Aug 24, 2021 | 32.16 | 32.16 | 31.97 | 31.97 | 12,583 | -0.17(-0.53%) |
Aug 23, 2021 | 32.25 | 32.27 | 32.14 | 32.14 | 9,857 | -0.07(-0.22%) |
Aug 20, 2021 | 32.00 | 32.25 | 32.00 | 32.21 | 6,218 | +0.20(+0.61%) |
Aug 19, 2021 | 31.77 | 32.12 | 31.77 | 32.01 | 6,601 | +0.13(+0.42%) |
Aug 18, 2021 | 32.18 | 32.18 | 31.88 | 31.88 | 15,923 | -0.38(-1.18%) |
Aug 17, 2021 | 32.20 | 32.26 | 32.09 | 32.26 | 7,918 | +0.00(+0.00%) |
Aug 16, 2021 | 32.14 | 32.26 | 32.14 | 32.26 | 3,742 | +0.29(+0.89%) |
Aug 13, 2021 | 31.96 | 32.01 | 31.96 | 31.97 | 2,642 | +0.12(+0.39%) |
Aug 12, 2021 | 31.83 | 31.85 | 31.79 | 31.85 | 9,900 | +0.02(+0.06%) |
Aug 11, 2021 | 31.76 | 31.87 | 31.76 | 31.83 | 6,348 | +0.12(+0.36%) |
Aug 10, 2021 | 31.68 | 31.77 | 31.66 | 31.71 | 5,228 | +0.05(+0.16%) |
Aug 09, 2021 | 31.69 | 31.69 | 31.62 | 31.66 | 10,903 | -0.04(-0.11%) |
Aug 06, 2021 | 31.73 | 31.74 | 31.70 | 31.70 | 4,406 | +0.04(+0.12%) |
Aug 05, 2021 | 31.67 | 31.67 | 31.57 | 31.66 | 2,382 | +0.07(+0.22%) |
Aug 04, 2021 | 31.69 | 31.70 | 31.56 | 31.59 | 6,190 | -0.24(-0.74%) |
Aug 03, 2021 | 31.77 | 31.85 | 31.77 | 31.83 | 3,758 | +0.23(+0.74%) |
Aug 02, 2021 | 31.73 | 31.74 | 31.59 | 31.59 | 6,182 | -0.01(-0.04%) |
Jul 30, 2021 | 31.67 | 31.68 | 31.61 | 31.61 | 4,913 | -0.03(-0.10%) |
Jul 29, 2021 | 31.59 | 31.69 | 31.58 | 31.64 | 3,186 | +0.12(+0.39%) |
Jul 28, 2021 | 31.70 | 31.70 | 31.46 | 31.51 | 9,436 | -0.22(-0.68%) |
Jul 27, 2021 | 31.72 | 31.73 | 31.64 | 31.73 | 29,918 | +0.18(+0.56%) |
Jul 26, 2021 | 31.54 | 31.60 | 31.43 | 31.55 | 5,853 | +0.02(+0.08%) |
Jul 23, 2021 | 31.36 | 31.53 | 31.36 | 31.53 | 6,157 | +0.27(+0.88%) |
Jul 22, 2021 | 31.24 | 31.25 | 31.19 | 31.25 | 4,612 | +0.09(+0.30%) |
Jul 21, 2021 | 31.23 | 31.24 | 31.16 | 31.16 | 30,084 | +0.02(+0.08%) |
Jul 20, 2021 | 30.87 | 31.25 | 30.87 | 31.14 | 10,492 | +0.31(+1.01%) |
Jul 19, 2021 | 31.04 | 31.11 | 30.62 | 30.83 | 34,110 | -0.35(-1.13%) |
Jul 16, 2021 | 31.19 | 31.30 | 31.17 | 31.18 | 4,963 | +0.03(+0.09%) |
Jul 15, 2021 | 31.06 | 31.15 | 31.06 | 31.15 | 3,415 | +0.09(+0.29%) |
Jul 14, 2021 | 30.91 | 31.09 | 30.91 | 31.06 | 5,952 | +0.17(+0.54%) |
Jul 13, 2021 | 30.98 | 31.05 | 30.89 | 30.89 | 8,706 | -0.10(-0.32%) |
Jul 12, 2021 | 30.89 | 31.04 | 30.89 | 30.99 | 10,306 | -0.02(-0.08%) |
Jul 09, 2021 | 30.91 | 31.03 | 30.91 | 31.02 | 4,150 | +0.25(+0.81%) |
Jul 08, 2021 | 30.72 | 30.86 | 30.71 | 30.77 | 9,416 | -0.18(-0.59%) |
Jul 07, 2021 | 30.83 | 30.96 | 30.83 | 30.95 | 37,273 | +0.27(+0.87%) |
Jul 06, 2021 | 30.47 | 30.68 | 30.45 | 30.68 | 7,589 | -0.02(-0.06%) |
Jul 02, 2021 | 30.58 | 30.72 | 30.58 | 30.70 | 45,720 | +0.19(+0.61%) |