Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.48 | 30.51 | 29.48 | 29.87 | 215,190 | +0.40(+1.36%) |
Sep 29, 2021 | 29.89 | 30.08 | 29.36 | 29.47 | 217,680 | -0.34(-1.14%) |
Sep 28, 2021 | 30.00 | 30.00 | 29.53 | 29.81 | 184,691 | -0.39(-1.29%) |
Sep 27, 2021 | 29.50 | 30.22 | 29.24 | 30.20 | 348,591 | +0.93(+3.18%) |
Sep 24, 2021 | 28.92 | 29.34 | 28.64 | 29.27 | 85,830 | +0.19(+0.65%) |
Sep 23, 2021 | 28.98 | 29.18 | 28.91 | 29.08 | 108,618 | +0.40(+1.39%) |
Sep 22, 2021 | 28.28 | 28.88 | 28.24 | 28.68 | 130,269 | +0.40(+1.41%) |
Sep 21, 2021 | 28.38 | 28.55 | 28.02 | 28.28 | 159,001 | +0.02(+0.07%) |
Sep 20, 2021 | 28.17 | 28.43 | 27.69 | 28.26 | 192,467 | -0.53(-1.84%) |
Sep 17, 2021 | 29.30 | 29.56 | 28.75 | 28.79 | 207,838 | -0.51(-1.74%) |
Sep 16, 2021 | 30.47 | 30.51 | 29.27 | 29.30 | 229,058 | -1.26(-4.12%) |
Sep 15, 2021 | 30.54 | 30.69 | 30.15 | 30.56 | 174,854 | +0.23(+0.76%) |
Sep 14, 2021 | 30.58 | 30.74 | 30.23 | 30.33 | 194,786 | -0.24(-0.79%) |
Sep 13, 2021 | 30.53 | 30.98 | 30.32 | 30.57 | 199,138 | +0.26(+0.86%) |
Sep 10, 2021 | 30.70 | 30.93 | 30.25 | 30.31 | 211,361 | -0.23(-0.75%) |
Sep 09, 2021 | 30.33 | 31.10 | 30.33 | 30.54 | 301,691 | +0.21(+0.69%) |
Sep 08, 2021 | 30.14 | 31.08 | 30.14 | 30.33 | 215,837 | +0.14(+0.46%) |
Sep 07, 2021 | 30.32 | 30.51 | 30.09 | 30.19 | 223,054 | -0.20(-0.66%) |
Sep 03, 2021 | 30.67 | 30.83 | 30.20 | 30.39 | 200,284 | -0.39(-1.27%) |
Sep 02, 2021 | 29.66 | 30.85 | 29.58 | 30.78 | 375,774 | +1.40(+4.77%) |
Sep 01, 2021 | 29.11 | 29.87 | 29.07 | 29.38 | 306,397 | +0.54(+1.87%) |
Aug 31, 2021 | 28.54 | 29.40 | 28.52 | 28.84 | 457,053 | +0.40(+1.41%) |
Aug 30, 2021 | 28.65 | 28.82 | 28.39 | 28.44 | 156,813 | -0.15(-0.52%) |
Aug 27, 2021 | 27.61 | 28.77 | 27.61 | 28.59 | 328,109 | +1.04(+3.77%) |
Aug 26, 2021 | 28.00 | 28.09 | 27.45 | 27.55 | 315,471 | -0.77(-2.72%) |
Aug 25, 2021 | 27.60 | 28.39 | 26.91 | 28.32 | 387,150 | +0.03(+0.11%) |
Aug 24, 2021 | 28.38 | 28.43 | 28.12 | 28.29 | 150,660 | +0.17(+0.60%) |
Aug 23, 2021 | 27.66 | 28.60 | 27.66 | 28.12 | 261,109 | +0.87(+3.19%) |
Aug 20, 2021 | 26.81 | 27.30 | 26.58 | 27.25 | 159,743 | +0.44(+1.64%) |
Aug 19, 2021 | 26.76 | 27.04 | 26.50 | 26.81 | 179,413 | -0.45(-1.65%) |
Aug 18, 2021 | 27.61 | 27.61 | 27.20 | 27.26 | 121,775 | -0.25(-0.91%) |
Aug 17, 2021 | 27.91 | 27.91 | 27.41 | 27.51 | 125,137 | -0.61(-2.17%) |
Aug 16, 2021 | 28.54 | 28.57 | 27.93 | 28.12 | 416,896 | -0.65(-2.26%) |
Aug 13, 2021 | 29.09 | 29.18 | 28.66 | 28.77 | 191,317 | -0.38(-1.30%) |
Aug 12, 2021 | 30.49 | 30.63 | 28.88 | 29.15 | 400,487 | -1.64(-5.33%) |
Aug 11, 2021 | 31.41 | 31.82 | 30.62 | 30.79 | 239,880 | -0.90(-2.84%) |
Aug 10, 2021 | 30.96 | 31.73 | 30.93 | 31.69 | 384,208 | +0.79(+2.56%) |
Aug 09, 2021 | 31.13 | 31.13 | 30.55 | 30.90 | 91,994 | -0.16(-0.52%) |
Aug 06, 2021 | 30.87 | 31.09 | 30.67 | 31.06 | 136,168 | +0.45(+1.47%) |
Aug 05, 2021 | 30.14 | 30.75 | 30.14 | 30.61 | 222,427 | +0.57(+1.90%) |
Aug 04, 2021 | 30.08 | 30.35 | 30.02 | 30.04 | 155,978 | -0.35(-1.15%) |
Aug 03, 2021 | 30.31 | 30.66 | 30.16 | 30.39 | 238,713 | +0.23(+0.76%) |
Aug 02, 2021 | 30.76 | 31.10 | 30.15 | 30.16 | 80,582 | -0.37(-1.21%) |
Jul 30, 2021 | 30.64 | 30.84 | 30.16 | 30.53 | 276,746 | -0.32(-1.04%) |
Jul 29, 2021 | 31.32 | 31.45 | 30.82 | 30.85 | 283,187 | -0.17(-0.55%) |
Jul 28, 2021 | 30.97 | 31.24 | 30.68 | 31.02 | 225,103 | +0.27(+0.88%) |
Jul 27, 2021 | 30.27 | 30.85 | 29.86 | 30.75 | 251,561 | +0.15(+0.49%) |
Jul 26, 2021 | 30.76 | 31.06 | 30.40 | 30.60 | 457,450 | -0.41(-1.32%) |
Jul 23, 2021 | 30.69 | 31.28 | 30.52 | 31.01 | 567,933 | +0.36(+1.17%) |
Jul 22, 2021 | 30.26 | 31.09 | 29.76 | 30.65 | 739,746 | +1.50(+5.15%) |
Jul 21, 2021 | 28.39 | 29.17 | 28.39 | 29.15 | 247,334 | +0.93(+3.30%) |
Jul 20, 2021 | 27.30 | 28.32 | 27.27 | 28.22 | 262,574 | +0.96(+3.52%) |
Jul 19, 2021 | 27.63 | 27.77 | 27.03 | 27.26 | 236,666 | -1.14(-4.01%) |
Jul 16, 2021 | 28.60 | 28.89 | 28.27 | 28.40 | 420,888 | -0.06(-0.21%) |
Jul 15, 2021 | 28.50 | 28.83 | 28.30 | 28.46 | 481,437 | -0.22(-0.77%) |
Jul 14, 2021 | 29.20 | 29.49 | 28.62 | 28.68 | 385,951 | -0.47(-1.61%) |
Jul 13, 2021 | 30.09 | 30.09 | 29.10 | 29.15 | 594,587 | -1.18(-3.89%) |
Jul 12, 2021 | 30.75 | 30.75 | 29.62 | 30.33 | 464,365 | -0.64(-2.07%) |
Jul 09, 2021 | 31.20 | 31.26 | 30.95 | 30.97 | 372,983 | +0.08(+0.26%) |
Jul 08, 2021 | 30.65 | 31.20 | 30.55 | 30.89 | 266,672 | -0.34(-1.09%) |
Jul 07, 2021 | 31.10 | 31.95 | 30.91 | 31.23 | 197,860 | +0.23(+0.74%) |
Jul 06, 2021 | 31.43 | 31.43 | 30.72 | 31.00 | 295,248 | -0.39(-1.24%) |
Jul 02, 2021 | 31.26 | 31.64 | 30.02 | 31.39 | 347,113 | +0.18(+0.58%) |