Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.38 | 30.48 | 29.73 | 29.90 | 297,681 | -0.44(-1.45%) |
Sep 29, 2021 | 31.35 | 31.35 | 30.21 | 30.34 | 293,899 | -0.94(-3.01%) |
Sep 28, 2021 | 31.84 | 31.84 | 31.22 | 31.28 | 340,505 | -1.09(-3.37%) |
Sep 27, 2021 | 32.34 | 32.84 | 32.00 | 32.37 | 163,554 | -0.04(-0.12%) |
Sep 24, 2021 | 32.17 | 32.53 | 31.90 | 32.41 | 161,093 | -0.09(-0.28%) |
Sep 23, 2021 | 31.40 | 32.60 | 31.35 | 32.50 | 553,880 | +1.26(+4.03%) |
Sep 22, 2021 | 30.15 | 31.36 | 30.15 | 31.24 | 762,179 | +1.13(+3.75%) |
Sep 21, 2021 | 30.18 | 30.27 | 29.68 | 30.11 | 268,880 | +0.10(+0.33%) |
Sep 20, 2021 | 30.33 | 30.47 | 29.77 | 30.01 | 523,278 | -1.08(-3.47%) |
Sep 17, 2021 | 30.80 | 31.13 | 30.45 | 31.09 | 483,396 | -0.01(-0.03%) |
Sep 16, 2021 | 30.98 | 31.30 | 30.50 | 31.10 | 279,347 | +0.10(+0.32%) |
Sep 15, 2021 | 31.25 | 31.25 | 30.19 | 31.00 | 365,842 | -0.20(-0.64%) |
Sep 14, 2021 | 29.38 | 31.80 | 29.15 | 31.20 | 825,947 | +1.89(+6.45%) |
Sep 13, 2021 | 29.49 | 29.73 | 29.17 | 29.31 | 473,212 | +0.29(+1.00%) |
Sep 10, 2021 | 29.28 | 29.61 | 29.00 | 29.02 | 149,104 | -0.06(-0.21%) |
Sep 09, 2021 | 28.71 | 29.26 | 28.71 | 29.08 | 204,153 | +0.43(+1.50%) |
Sep 08, 2021 | 29.03 | 29.07 | 28.31 | 28.65 | 114,744 | -0.49(-1.68%) |
Sep 07, 2021 | 29.37 | 29.37 | 29.08 | 29.14 | 82,702 | -0.15(-0.51%) |
Sep 03, 2021 | 29.06 | 29.38 | 29.03 | 29.29 | 74,982 | +0.26(+0.90%) |
Sep 02, 2021 | 29.40 | 29.40 | 28.97 | 29.03 | 117,836 | -0.07(-0.24%) |
Sep 01, 2021 | 29.61 | 29.61 | 29.09 | 29.10 | 156,529 | -0.30(-1.02%) |
Aug 31, 2021 | 29.49 | 29.53 | 29.16 | 29.40 | 189,353 | +0.01(+0.03%) |
Aug 30, 2021 | 29.50 | 29.60 | 29.21 | 29.39 | 210,358 | -0.08(-0.27%) |
Aug 27, 2021 | 28.94 | 29.59 | 28.94 | 29.47 | 211,682 | +0.52(+1.80%) |
Aug 26, 2021 | 28.92 | 29.15 | 28.76 | 28.95 | 164,364 | -0.14(-0.48%) |
Aug 25, 2021 | 28.90 | 29.09 | 28.78 | 29.09 | 123,561 | +0.44(+1.54%) |
Aug 24, 2021 | 28.37 | 28.69 | 28.37 | 28.65 | 158,341 | +0.36(+1.27%) |
Aug 23, 2021 | 28.09 | 28.36 | 27.82 | 28.29 | 571,322 | +0.42(+1.51%) |
Aug 20, 2021 | 27.46 | 27.96 | 27.34 | 27.87 | 279,621 | +0.39(+1.42%) |
Aug 19, 2021 | 26.70 | 27.90 | 26.59 | 27.48 | 530,178 | +0.63(+2.35%) |
Aug 18, 2021 | 26.97 | 27.13 | 26.79 | 26.85 | 368,696 | -0.14(-0.52%) |
Aug 17, 2021 | 27.62 | 28.04 | 26.89 | 26.99 | 321,114 | -1.05(-3.74%) |
Aug 16, 2021 | 28.32 | 28.39 | 27.84 | 28.04 | 165,701 | -0.48(-1.68%) |
Aug 13, 2021 | 28.47 | 28.66 | 28.16 | 28.52 | 160,565 | +0.00(+0.00%) |
Aug 12, 2021 | 29.21 | 29.21 | 28.47 | 28.52 | 283,669 | -0.49(-1.69%) |
Aug 11, 2021 | 29.15 | 29.25 | 28.40 | 29.01 | 457,399 | +0.20(+0.69%) |
Aug 10, 2021 | 29.60 | 29.65 | 28.38 | 28.81 | 495,541 | -0.61(-2.07%) |
Aug 09, 2021 | 29.45 | 29.50 | 28.89 | 29.42 | 729,156 | +0.11(+0.38%) |
Aug 06, 2021 | 29.44 | 29.52 | 29.09 | 29.31 | 155,761 | -0.18(-0.61%) |
Aug 05, 2021 | 29.50 | 29.62 | 29.02 | 29.49 | 328,965 | +0.24(+0.82%) |
Aug 04, 2021 | 29.60 | 29.85 | 29.05 | 29.25 | 309,569 | -0.25(-0.85%) |
Aug 03, 2021 | 29.52 | 29.73 | 29.15 | 29.50 | 857,534 | +0.18(+0.61%) |
Aug 02, 2021 | 29.38 | 29.89 | 28.79 | 29.32 | 777,878 | +1.47(+5.28%) |
Jul 30, 2021 | 27.46 | 27.93 | 27.20 | 27.85 | 219,518 | +0.19(+0.69%) |
Jul 29, 2021 | 26.83 | 27.75 | 26.81 | 27.66 | 209,163 | +1.02(+3.83%) |
Jul 28, 2021 | 26.23 | 26.80 | 26.11 | 26.64 | 293,938 | +0.44(+1.68%) |
Jul 27, 2021 | 26.68 | 26.68 | 25.69 | 26.20 | 191,478 | -0.63(-2.35%) |
Jul 26, 2021 | 26.92 | 27.11 | 26.59 | 26.83 | 136,781 | -0.21(-0.78%) |
Jul 23, 2021 | 26.96 | 27.07 | 26.52 | 27.04 | 95,711 | +0.20(+0.75%) |
Jul 22, 2021 | 27.24 | 27.27 | 26.74 | 26.84 | 122,141 | -0.53(-1.94%) |
Jul 21, 2021 | 26.80 | 27.40 | 26.80 | 27.37 | 113,788 | +0.71(+2.66%) |
Jul 20, 2021 | 26.20 | 26.91 | 25.92 | 26.66 | 236,345 | +0.49(+1.87%) |
Jul 19, 2021 | 25.70 | 26.41 | 25.55 | 26.17 | 331,829 | +0.08(+0.31%) |
Jul 16, 2021 | 26.93 | 26.93 | 26.00 | 26.09 | 157,709 | -0.62(-2.32%) |
Jul 15, 2021 | 27.25 | 27.28 | 26.44 | 26.71 | 228,946 | -0.50(-1.84%) |
Jul 14, 2021 | 27.68 | 27.96 | 27.18 | 27.21 | 145,832 | -0.31(-1.13%) |
Jul 13, 2021 | 27.58 | 27.73 | 27.45 | 27.52 | 128,292 | -0.18(-0.65%) |
Jul 12, 2021 | 27.36 | 27.75 | 27.26 | 27.70 | 183,126 | +0.42(+1.54%) |
Jul 09, 2021 | 26.73 | 27.35 | 26.49 | 27.28 | 339,960 | +0.70(+2.63%) |
Jul 08, 2021 | 26.61 | 26.94 | 25.98 | 26.58 | 705,546 | -0.56(-2.06%) |
Jul 07, 2021 | 28.70 | 28.71 | 27.12 | 27.14 | 566,892 | -1.46(-5.10%) |
Jul 06, 2021 | 29.72 | 29.75 | 28.52 | 28.60 | 385,519 | -0.90(-3.05%) |
Jul 02, 2021 | 29.57 | 29.57 | 29.16 | 29.50 | 200,223 | +0.13(+0.44%) |