Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.27 | 29.06 | 28.23 | 28.32 | 796,599 | -0.06(-0.21%) |
Sep 29, 2021 | 29.08 | 29.44 | 28.08 | 28.38 | 1,189,524 | -1.07(-3.63%) |
Sep 28, 2021 | 30.95 | 31.20 | 29.25 | 29.45 | 1,040,728 | -1.21(-3.95%) |
Sep 27, 2021 | 29.66 | 31.05 | 29.08 | 30.66 | 836,304 | +0.97(+3.27%) |
Sep 24, 2021 | 30.33 | 30.98 | 29.16 | 29.69 | 772,378 | -1.33(-4.29%) |
Sep 23, 2021 | 31.08 | 31.91 | 30.62 | 31.02 | 672,154 | -0.04(-0.13%) |
Sep 22, 2021 | 29.68 | 31.60 | 29.68 | 31.06 | 956,610 | +1.72(+5.86%) |
Sep 21, 2021 | 29.79 | 30.03 | 29.03 | 29.34 | 664,963 | +0.35(+1.21%) |
Sep 20, 2021 | 29.72 | 30.00 | 28.27 | 28.99 | 1,107,587 | -1.61(-5.26%) |
Sep 17, 2021 | 31.19 | 31.97 | 30.23 | 30.60 | 3,637,081 | -0.25(-0.81%) |
Sep 16, 2021 | 30.07 | 31.50 | 29.82 | 30.85 | 768,277 | +0.27(+0.88%) |
Sep 15, 2021 | 31.39 | 31.39 | 29.20 | 30.58 | 1,702,198 | -1.26(-3.96%) |
Sep 14, 2021 | 31.76 | 32.82 | 31.52 | 31.84 | 868,987 | -0.61(-1.88%) |
Sep 13, 2021 | 33.93 | 35.00 | 31.97 | 32.45 | 1,558,726 | -1.35(-3.99%) |
Sep 10, 2021 | 34.40 | 34.47 | 32.92 | 33.80 | 1,102,264 | +0.01(+0.03%) |
Sep 09, 2021 | 32.93 | 34.25 | 32.31 | 33.79 | 1,000,014 | -0.17(-0.50%) |
Sep 08, 2021 | 34.41 | 34.87 | 33.13 | 33.96 | 1,251,020 | -1.00(-2.86%) |
Sep 07, 2021 | 34.34 | 36.31 | 33.95 | 34.96 | 1,012,256 | +1.01(+2.97%) |
Sep 03, 2021 | 33.77 | 34.93 | 32.93 | 33.95 | 929,378 | +0.24(+0.71%) |
Sep 02, 2021 | 33.76 | 34.50 | 33.40 | 33.71 | 1,269,487 | -0.07(-0.21%) |
Sep 01, 2021 | 32.81 | 34.28 | 32.30 | 33.78 | 1,701,701 | +1.59(+4.94%) |
Aug 31, 2021 | 31.00 | 32.33 | 30.35 | 32.19 | 2,084,611 | +1.95(+6.45%) |
Aug 30, 2021 | 29.18 | 30.71 | 26.85 | 30.24 | 2,422,567 | +1.35(+4.67%) |
Aug 27, 2021 | 28.61 | 29.07 | 26.30 | 28.89 | 4,101,846 | -1.61(-5.28%) |
Aug 26, 2021 | 29.67 | 31.09 | 29.51 | 30.50 | 1,656,416 | +0.33(+1.09%) |
Aug 25, 2021 | 29.63 | 30.38 | 28.50 | 30.17 | 3,341,444 | +1.71(+6.01%) |
Aug 24, 2021 | 27.38 | 29.46 | 27.27 | 28.46 | 2,548,690 | +2.43(+9.34%) |
Aug 23, 2021 | 25.80 | 26.58 | 25.70 | 26.03 | 947,991 | +0.60(+2.36%) |
Aug 20, 2021 | 24.11 | 26.10 | 24.11 | 25.43 | 1,032,043 | +1.33(+5.52%) |
Aug 19, 2021 | 25.20 | 25.30 | 23.81 | 24.10 | 1,187,836 | -1.85(-7.13%) |
Aug 18, 2021 | 26.42 | 26.78 | 25.00 | 25.95 | 676,408 | -0.35(-1.33%) |
Aug 17, 2021 | 25.37 | 27.13 | 24.81 | 26.30 | 1,082,991 | +0.30(+1.15%) |
Aug 16, 2021 | 26.99 | 27.30 | 25.71 | 26.00 | 1,176,065 | -1.56(-5.66%) |
Aug 13, 2021 | 28.22 | 28.26 | 27.38 | 27.56 | 454,077 | -0.52(-1.85%) |
Aug 12, 2021 | 28.29 | 28.68 | 27.90 | 28.08 | 721,414 | -0.65(-2.26%) |
Aug 11, 2021 | 30.42 | 30.42 | 28.11 | 28.73 | 578,454 | -0.83(-2.81%) |
Aug 10, 2021 | 29.86 | 30.30 | 29.00 | 29.56 | 762,433 | +0.22(+0.75%) |
Aug 09, 2021 | 28.14 | 30.09 | 27.88 | 29.34 | 759,570 | +1.49(+5.35%) |
Aug 06, 2021 | 28.39 | 28.39 | 27.41 | 27.85 | 566,764 | -0.34(-1.21%) |
Aug 05, 2021 | 28.11 | 28.55 | 27.26 | 28.19 | 776,205 | -0.72(-2.49%) |
Aug 04, 2021 | 29.24 | 30.70 | 28.36 | 28.91 | 1,090,069 | -0.33(-1.13%) |
Aug 03, 2021 | 30.59 | 30.75 | 28.62 | 29.24 | 1,640,390 | -1.82(-5.86%) |
Aug 02, 2021 | 29.15 | 31.75 | 29.10 | 31.06 | 1,419,628 | +2.06(+7.10%) |
Jul 30, 2021 | 28.14 | 29.72 | 27.98 | 29.00 | 1,298,339 | +0.01(+0.03%) |
Jul 29, 2021 | 29.10 | 30.08 | 27.71 | 28.99 | 2,290,177 | +0.61(+2.15%) |
Jul 28, 2021 | 26.45 | 29.47 | 26.29 | 28.38 | 3,348,308 | +3.03(+11.95%) |
Jul 27, 2021 | 25.33 | 25.77 | 24.03 | 25.35 | 2,434,106 | -1.23(-4.63%) |
Jul 26, 2021 | 26.26 | 27.40 | 25.11 | 26.58 | 2,661,221 | -1.12(-4.04%) |
Jul 23, 2021 | 28.46 | 28.78 | 27.17 | 27.70 | 3,013,318 | -1.96(-6.61%) |
Jul 22, 2021 | 29.71 | 29.86 | 28.80 | 29.66 | 720,317 | +0.08(+0.27%) |
Jul 21, 2021 | 28.55 | 29.86 | 28.07 | 29.58 | 1,051,173 | +0.86(+2.99%) |
Jul 20, 2021 | 29.71 | 29.71 | 27.63 | 28.72 | 1,286,023 | -0.81(-2.74%) |
Jul 19, 2021 | 28.77 | 29.65 | 28.45 | 29.53 | 1,187,524 | +0.30(+1.03%) |
Jul 16, 2021 | 29.87 | 30.20 | 28.51 | 29.23 | 779,795 | -0.73(-2.44%) |
Jul 15, 2021 | 30.38 | 31.20 | 29.25 | 29.96 | 723,114 | -0.43(-1.41%) |
Jul 14, 2021 | 30.70 | 31.15 | 29.71 | 30.39 | 1,075,756 | -0.41(-1.33%) |
Jul 13, 2021 | 29.35 | 31.43 | 28.77 | 30.80 | 1,610,427 | +1.46(+4.98%) |
Jul 12, 2021 | 29.85 | 29.95 | 28.80 | 29.34 | 1,251,490 | -0.35(-1.18%) |
Jul 09, 2021 | 28.80 | 30.10 | 28.23 | 29.69 | 3,239,027 | +2.12(+7.69%) |
Jul 08, 2021 | 28.23 | 28.48 | 27.03 | 27.57 | 4,357,906 | -2.01(-6.80%) |
Jul 07, 2021 | 30.31 | 30.64 | 29.35 | 29.58 | 2,058,885 | -0.60(-1.99%) |
Jul 06, 2021 | 31.00 | 31.30 | 30.02 | 30.18 | 2,239,257 | -1.37(-4.34%) |
Jul 02, 2021 | 34.20 | 34.52 | 31.00 | 31.55 | 2,931,374 | -2.74(-7.99%) |