Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.83 | 31.83 | 30.63 | 30.74 | 111,174 | -0.76(-2.40%) |
Sep 29, 2021 | 31.67 | 31.87 | 31.08 | 31.50 | 90,081 | -0.18(-0.56%) |
Sep 28, 2021 | 32.24 | 32.49 | 31.55 | 31.67 | 84,429 | -0.52(-1.62%) |
Sep 27, 2021 | 30.97 | 32.61 | 30.97 | 32.19 | 111,538 | +1.47(+4.77%) |
Sep 24, 2021 | 30.17 | 31.46 | 30.17 | 30.73 | 85,854 | +0.29(+0.97%) |
Sep 23, 2021 | 29.90 | 30.68 | 29.84 | 30.43 | 82,444 | +0.90(+3.06%) |
Sep 22, 2021 | 29.14 | 30.08 | 29.11 | 29.53 | 79,875 | +0.62(+2.14%) |
Sep 21, 2021 | 29.00 | 29.18 | 28.15 | 28.91 | 91,293 | -0.03(-0.10%) |
Sep 20, 2021 | 28.30 | 29.06 | 28.03 | 28.94 | 131,009 | -0.07(-0.24%) |
Sep 17, 2021 | 30.28 | 30.46 | 28.34 | 29.01 | 454,602 | -1.52(-4.99%) |
Sep 16, 2021 | 31.27 | 31.27 | 30.20 | 30.53 | 73,990 | -0.73(-2.33%) |
Sep 15, 2021 | 31.34 | 31.68 | 30.68 | 31.26 | 87,404 | -0.07(-0.22%) |
Sep 14, 2021 | 32.30 | 32.30 | 31.13 | 31.33 | 85,089 | -0.60(-1.88%) |
Sep 13, 2021 | 31.73 | 31.94 | 31.15 | 31.93 | 103,612 | +0.70(+2.24%) |
Sep 10, 2021 | 31.82 | 31.82 | 31.13 | 31.23 | 94,532 | -0.23(-0.72%) |
Sep 09, 2021 | 31.21 | 31.92 | 31.21 | 31.46 | 78,757 | +0.05(+0.16%) |
Sep 08, 2021 | 32.40 | 32.40 | 31.19 | 31.41 | 83,569 | -1.29(-3.94%) |
Sep 07, 2021 | 32.65 | 33.07 | 32.24 | 32.70 | 87,126 | -0.06(-0.18%) |
Sep 03, 2021 | 33.31 | 33.78 | 32.27 | 32.75 | 83,329 | -0.70(-2.09%) |
Sep 02, 2021 | 32.80 | 33.44 | 32.67 | 33.45 | 199,233 | +0.75(+2.28%) |
Sep 01, 2021 | 32.66 | 32.73 | 31.98 | 32.71 | 82,966 | +0.35(+1.09%) |
Aug 31, 2021 | 32.15 | 32.39 | 31.54 | 32.35 | 128,597 | +0.25(+0.77%) |
Aug 30, 2021 | 32.79 | 32.79 | 31.90 | 32.11 | 85,393 | -0.50(-1.54%) |
Aug 27, 2021 | 31.16 | 32.72 | 31.16 | 32.61 | 131,460 | +1.71(+5.54%) |
Aug 26, 2021 | 31.08 | 31.35 | 30.90 | 30.90 | 75,496 | -0.17(-0.54%) |
Aug 25, 2021 | 30.72 | 31.61 | 30.72 | 31.06 | 82,612 | +0.24(+0.77%) |
Aug 24, 2021 | 30.05 | 31.13 | 30.05 | 30.83 | 79,201 | +0.69(+2.28%) |
Aug 23, 2021 | 29.87 | 30.23 | 29.38 | 30.14 | 77,634 | +0.59(+2.00%) |
Aug 20, 2021 | 29.45 | 30.10 | 29.35 | 29.55 | 110,623 | +0.01(+0.03%) |
Aug 19, 2021 | 29.62 | 29.85 | 29.01 | 29.54 | 112,115 | -0.26(-0.86%) |
Aug 18, 2021 | 29.95 | 30.51 | 29.78 | 29.79 | 89,650 | -0.31(-1.05%) |
Aug 17, 2021 | 30.09 | 30.23 | 29.77 | 30.11 | 102,462 | -0.35(-1.16%) |
Aug 16, 2021 | 30.20 | 30.69 | 29.93 | 30.46 | 69,569 | -0.04(-0.13%) |
Aug 13, 2021 | 30.68 | 30.68 | 30.20 | 30.50 | 107,437 | -0.18(-0.58%) |
Aug 12, 2021 | 31.60 | 31.60 | 30.44 | 30.68 | 98,013 | -0.92(-2.92%) |
Aug 11, 2021 | 31.01 | 31.70 | 30.52 | 31.60 | 73,732 | +0.71(+2.29%) |
Aug 10, 2021 | 30.65 | 31.17 | 30.55 | 30.90 | 120,305 | +0.89(+2.95%) |
Aug 09, 2021 | 30.42 | 30.42 | 29.67 | 30.01 | 70,102 | -0.37(-1.23%) |
Aug 06, 2021 | 30.15 | 31.69 | 29.27 | 30.38 | 130,035 | +0.62(+2.08%) |
Aug 05, 2021 | 29.61 | 29.96 | 29.17 | 29.77 | 85,938 | +0.62(+2.13%) |
Aug 04, 2021 | 29.77 | 30.08 | 28.85 | 29.15 | 102,853 | -1.25(-4.11%) |
Aug 03, 2021 | 30.14 | 30.52 | 29.43 | 30.39 | 85,299 | +0.44(+1.48%) |
Aug 02, 2021 | 30.49 | 31.20 | 29.83 | 29.95 | 90,200 | -0.25(-0.81%) |
Jul 30, 2021 | 30.28 | 30.89 | 29.99 | 30.20 | 72,549 | -0.31(-1.03%) |
Jul 29, 2021 | 30.44 | 30.89 | 30.22 | 30.51 | 53,029 | +0.45(+1.50%) |
Jul 28, 2021 | 29.99 | 30.54 | 29.21 | 30.06 | 59,832 | +0.24(+0.79%) |
Jul 27, 2021 | 29.80 | 30.15 | 29.49 | 29.82 | 81,304 | -0.43(-1.43%) |
Jul 26, 2021 | 29.77 | 30.30 | 29.72 | 30.26 | 61,363 | +0.64(+2.16%) |
Jul 23, 2021 | 29.84 | 29.84 | 29.08 | 29.62 | 78,100 | +0.18(+0.60%) |
Jul 22, 2021 | 29.18 | 29.52 | 28.95 | 29.44 | 106,351 | -0.10(-0.33%) |
Jul 21, 2021 | 29.39 | 30.11 | 29.28 | 29.54 | 91,175 | +0.54(+1.86%) |
Jul 20, 2021 | 28.20 | 29.30 | 27.97 | 29.00 | 109,255 | +0.96(+3.44%) |
Jul 19, 2021 | 28.07 | 28.44 | 27.44 | 28.03 | 127,922 | -0.78(-2.70%) |
Jul 16, 2021 | 30.57 | 30.57 | 28.63 | 28.81 | 122,518 | -1.40(-4.62%) |
Jul 15, 2021 | 29.66 | 30.29 | 29.65 | 30.21 | 78,391 | +0.16(+0.52%) |
Jul 14, 2021 | 30.52 | 30.92 | 29.97 | 30.05 | 59,735 | -0.22(-0.71%) |
Jul 13, 2021 | 30.55 | 30.81 | 29.99 | 30.27 | 76,818 | -0.67(-2.16%) |
Jul 12, 2021 | 30.50 | 31.02 | 30.14 | 30.94 | 76,330 | +0.11(+0.35%) |
Jul 09, 2021 | 30.52 | 31.28 | 30.52 | 30.83 | 69,042 | +0.84(+2.79%) |
Jul 08, 2021 | 30.31 | 30.55 | 29.38 | 29.99 | 125,810 | -0.92(-2.99%) |
Jul 07, 2021 | 30.59 | 31.29 | 30.02 | 30.92 | 108,990 | +0.28(+0.90%) |
Jul 06, 2021 | 31.35 | 31.38 | 30.29 | 30.64 | 198,170 | -0.97(-3.08%) |
Jul 02, 2021 | 32.23 | 32.33 | 31.34 | 31.61 | 131,423 | -0.32(-1.02%) |