Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.88 | 31.88 | 30.70 | 31.12 | 70,345 | +0.85(+2.82%) |
Sep 29, 2021 | 30.84 | 30.84 | 30.11 | 30.27 | 65,130 | -0.53(-1.72%) |
Sep 28, 2021 | 30.91 | 31.09 | 30.50 | 30.80 | 96,447 | -0.45(-1.43%) |
Sep 27, 2021 | 30.73 | 31.35 | 30.73 | 31.25 | 52,355 | +0.53(+1.71%) |
Sep 24, 2021 | 30.06 | 31.00 | 30.06 | 30.72 | 68,272 | -0.34(-1.08%) |
Sep 23, 2021 | 30.91 | 31.41 | 30.87 | 31.05 | 106,828 | -0.95(-2.95%) |
Sep 22, 2021 | 31.64 | 32.38 | 31.50 | 32.00 | 67,902 | +0.65(+2.07%) |
Sep 21, 2021 | 30.95 | 31.40 | 30.94 | 31.35 | 121,356 | +0.96(+3.16%) |
Sep 20, 2021 | 30.42 | 30.88 | 30.00 | 30.39 | 336,618 | -2.38(-7.26%) |
Sep 17, 2021 | 32.52 | 32.97 | 32.47 | 32.77 | 90,413 | +0.79(+2.45%) |
Sep 16, 2021 | 32.42 | 32.42 | 31.85 | 31.98 | 143,078 | -1.37(-4.10%) |
Sep 15, 2021 | 33.26 | 33.86 | 33.01 | 33.35 | 59,130 | -0.19(-0.55%) |
Sep 14, 2021 | 33.38 | 34.00 | 33.38 | 33.54 | 87,831 | +0.49(+1.48%) |
Sep 13, 2021 | 33.58 | 33.58 | 32.75 | 33.05 | 99,767 | -0.10(-0.30%) |
Sep 10, 2021 | 33.33 | 33.84 | 33.07 | 33.15 | 90,789 | -1.20(-3.49%) |
Sep 09, 2021 | 33.12 | 34.39 | 32.75 | 34.35 | 107,810 | +0.27(+0.79%) |
Sep 08, 2021 | 34.73 | 34.93 | 34.02 | 34.08 | 82,942 | -1.17(-3.32%) |
Sep 07, 2021 | 34.41 | 35.25 | 34.41 | 35.25 | 271,800 | +2.30(+6.98%) |
Sep 03, 2021 | 33.29 | 33.29 | 32.62 | 32.95 | 97,197 | -0.65(-1.93%) |
Sep 02, 2021 | 33.44 | 33.99 | 33.31 | 33.60 | 56,896 | +0.22(+0.66%) |
Sep 01, 2021 | 34.07 | 34.07 | 31.98 | 33.38 | 78,047 | -0.20(-0.61%) |
Aug 31, 2021 | 33.25 | 33.66 | 33.25 | 33.59 | 44,207 | -0.02(-0.04%) |
Aug 30, 2021 | 33.10 | 33.70 | 32.90 | 33.60 | 83,468 | +0.80(+2.44%) |
Aug 27, 2021 | 32.57 | 33.60 | 32.57 | 32.80 | 101,243 | +0.14(+0.43%) |
Aug 26, 2021 | 33.26 | 33.26 | 32.66 | 32.66 | 88,238 | -1.48(-4.34%) |
Aug 25, 2021 | 33.90 | 34.45 | 33.90 | 34.14 | 60,911 | -0.35(-1.01%) |
Aug 24, 2021 | 34.23 | 34.55 | 34.05 | 34.49 | 73,578 | +0.26(+0.76%) |
Aug 23, 2021 | 33.73 | 34.33 | 33.55 | 34.23 | 102,103 | +1.60(+4.90%) |
Aug 20, 2021 | 32.83 | 32.96 | 31.79 | 32.63 | 95,916 | -0.47(-1.42%) |
Aug 19, 2021 | 33.03 | 33.59 | 32.10 | 33.10 | 114,349 | +0.02(+0.06%) |
Aug 18, 2021 | 32.57 | 33.35 | 32.57 | 33.08 | 84,280 | +0.72(+2.22%) |
Aug 17, 2021 | 32.35 | 32.65 | 32.01 | 32.36 | 124,393 | +0.04(+0.12%) |
Aug 16, 2021 | 32.31 | 32.69 | 32.04 | 32.32 | 164,987 | -2.68(-7.66%) |
Aug 13, 2021 | 34.95 | 35.15 | 34.86 | 35.00 | 93,797 | -0.20(-0.57%) |
Aug 12, 2021 | 35.11 | 35.55 | 35.00 | 35.20 | 103,352 | +0.70(+2.01%) |
Aug 11, 2021 | 34.56 | 34.99 | 34.17 | 34.51 | 78,676 | +0.12(+0.33%) |
Aug 10, 2021 | 34.48 | 34.75 | 34.25 | 34.39 | 101,773 | +0.09(+0.26%) |
Aug 09, 2021 | 33.26 | 34.53 | 33.21 | 34.30 | 115,394 | -0.52(-1.49%) |
Aug 06, 2021 | 35.26 | 35.74 | 34.71 | 34.82 | 593,661 | -1.08(-3.01%) |
Aug 05, 2021 | 35.45 | 35.91 | 35.09 | 35.90 | 537,016 | +0.45(+1.27%) |
Aug 04, 2021 | 35.05 | 35.60 | 35.01 | 35.45 | 386,899 | +2.45(+7.42%) |
Aug 03, 2021 | 32.95 | 33.15 | 32.73 | 33.00 | 143,789 | +0.00(+0.00%) |
Aug 02, 2021 | 32.88 | 33.33 | 32.75 | 33.00 | 599,350 | +2.19(+7.11%) |
Jul 30, 2021 | 30.15 | 31.00 | 30.00 | 30.81 | 265,382 | +1.27(+4.30%) |
Jul 29, 2021 | 29.48 | 29.64 | 29.12 | 29.54 | 154,254 | +0.91(+3.18%) |
Jul 28, 2021 | 27.11 | 28.68 | 27.05 | 28.63 | 194,466 | +2.46(+9.40%) |
Jul 27, 2021 | 26.48 | 26.60 | 25.48 | 26.17 | 307,486 | -1.54(-5.56%) |
Jul 26, 2021 | 27.85 | 28.30 | 27.64 | 27.71 | 210,342 | -1.09(-3.78%) |
Jul 23, 2021 | 28.70 | 29.00 | 28.61 | 28.80 | 144,466 | +0.26(+0.91%) |
Jul 22, 2021 | 28.30 | 28.77 | 28.26 | 28.54 | 57,164 | +0.17(+0.60%) |
Jul 21, 2021 | 27.91 | 28.50 | 27.81 | 28.37 | 169,739 | +1.73(+6.47%) |
Jul 20, 2021 | 26.00 | 26.70 | 25.57 | 26.64 | 167,484 | +0.16(+0.62%) |
Jul 19, 2021 | 26.90 | 26.94 | 26.04 | 26.48 | 173,995 | -0.42(-1.56%) |
Jul 16, 2021 | 27.51 | 27.57 | 26.90 | 26.90 | 143,113 | -0.59(-2.15%) |
Jul 15, 2021 | 28.32 | 28.33 | 27.28 | 27.49 | 143,865 | -0.87(-3.07%) |
Jul 14, 2021 | 29.43 | 29.50 | 28.25 | 28.36 | 221,255 | -1.59(-5.31%) |
Jul 13, 2021 | 29.82 | 30.25 | 29.71 | 29.95 | 145,399 | +0.03(+0.10%) |
Jul 12, 2021 | 29.55 | 29.99 | 29.50 | 29.92 | 174,417 | +1.69(+5.98%) |
Jul 09, 2021 | 27.93 | 28.35 | 27.81 | 28.23 | 84,321 | +0.08(+0.29%) |
Jul 08, 2021 | 27.89 | 28.24 | 26.88 | 28.15 | 277,364 | -0.31(-1.08%) |
Jul 07, 2021 | 28.63 | 28.95 | 28.45 | 28.46 | 147,272 | -0.21(-0.74%) |
Jul 06, 2021 | 28.54 | 28.84 | 28.50 | 28.67 | 193,351 | +0.22(+0.77%) |
Jul 02, 2021 | 28.50 | 28.55 | 28.25 | 28.45 | 157,051 | -0.86(-2.93%) |