Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.00 | 34.50 | 32.80 | 33.00 | 48,053 | +0.00(+0.00%) |
Sep 29, 2021 | 34.60 | 34.90 | 32.60 | 33.00 | 59,791 | -1.10(-3.23%) |
Sep 28, 2021 | 34.80 | 34.88 | 33.50 | 34.10 | 61,377 | -1.20(-3.40%) |
Sep 27, 2021 | 33.60 | 35.75 | 33.31 | 35.30 | 84,344 | +1.60(+4.75%) |
Sep 24, 2021 | 34.70 | 35.60 | 32.80 | 33.70 | 85,462 | -1.60(-4.53%) |
Sep 23, 2021 | 34.00 | 35.40 | 33.10 | 35.30 | 130,243 | +1.00(+2.92%) |
Sep 22, 2021 | 32.70 | 34.90 | 31.30 | 34.30 | 157,301 | +1.60(+4.89%) |
Sep 21, 2021 | 31.80 | 33.00 | 31.60 | 32.70 | 53,911 | +0.90(+2.83%) |
Sep 20, 2021 | 31.90 | 33.00 | 30.75 | 31.80 | 72,240 | -1.80(-5.36%) |
Sep 17, 2021 | 32.90 | 33.80 | 32.05 | 33.60 | 89,014 | +0.90(+2.75%) |
Sep 16, 2021 | 31.50 | 32.90 | 31.30 | 32.70 | 54,232 | +1.00(+3.15%) |
Sep 15, 2021 | 31.10 | 32.00 | 30.90 | 31.70 | 35,742 | +0.40(+1.28%) |
Sep 14, 2021 | 31.70 | 32.80 | 30.90 | 31.30 | 68,377 | -0.40(-1.26%) |
Sep 13, 2021 | 32.10 | 32.10 | 30.80 | 31.70 | 34,638 | -0.10(-0.31%) |
Sep 10, 2021 | 31.60 | 32.10 | 31.30 | 31.80 | 61,046 | +0.40(+1.27%) |
Sep 09, 2021 | 30.60 | 32.50 | 30.41 | 31.40 | 80,950 | +0.90(+2.95%) |
Sep 08, 2021 | 31.80 | 32.00 | 30.30 | 30.50 | 88,648 | -1.00(-3.17%) |
Sep 07, 2021 | 32.50 | 32.50 | 30.90 | 31.50 | 52,874 | -0.60(-1.87%) |
Sep 03, 2021 | 32.50 | 32.50 | 31.30 | 32.10 | 61,071 | -0.50(-1.53%) |
Sep 02, 2021 | 33.20 | 33.30 | 32.20 | 32.60 | 45,934 | -0.80(-2.40%) |
Sep 01, 2021 | 32.20 | 34.00 | 31.80 | 33.40 | 64,740 | +1.20(+3.73%) |
Aug 31, 2021 | 32.00 | 32.90 | 31.40 | 32.20 | 72,157 | +0.60(+1.90%) |
Aug 30, 2021 | 30.80 | 32.55 | 30.30 | 31.60 | 98,384 | +1.30(+4.29%) |
Aug 27, 2021 | 29.70 | 30.50 | 29.10 | 30.30 | 62,526 | +0.70(+2.36%) |
Aug 26, 2021 | 29.50 | 30.60 | 29.00 | 29.60 | 54,001 | -0.10(-0.34%) |
Aug 25, 2021 | 28.90 | 30.70 | 28.80 | 29.70 | 115,728 | +0.90(+3.12%) |
Aug 24, 2021 | 28.10 | 29.00 | 27.80 | 28.80 | 29,668 | +0.70(+2.49%) |
Aug 23, 2021 | 27.30 | 28.40 | 27.00 | 28.10 | 64,797 | +1.60(+6.04%) |
Aug 20, 2021 | 25.80 | 26.60 | 25.65 | 26.50 | 47,103 | +0.60(+2.32%) |
Aug 19, 2021 | 26.60 | 27.12 | 25.70 | 25.90 | 47,039 | -1.20(-4.43%) |
Aug 18, 2021 | 26.40 | 27.40 | 25.90 | 27.10 | 42,625 | +0.50(+1.88%) |
Aug 17, 2021 | 26.60 | 27.00 | 25.85 | 26.60 | 50,771 | +0.20(+0.76%) |
Aug 16, 2021 | 27.00 | 27.40 | 26.20 | 26.40 | 41,916 | -0.90(-3.30%) |
Aug 13, 2021 | 27.80 | 28.40 | 26.75 | 27.30 | 68,613 | -0.80(-2.85%) |
Aug 12, 2021 | 26.50 | 28.50 | 26.15 | 28.10 | 144,426 | +1.80(+6.84%) |
Aug 11, 2021 | 25.90 | 26.30 | 25.40 | 26.30 | 41,039 | +0.50(+1.94%) |
Aug 10, 2021 | 26.50 | 26.55 | 25.50 | 25.80 | 34,721 | -0.80(-3.01%) |
Aug 09, 2021 | 25.60 | 26.70 | 25.60 | 26.60 | 40,838 | +0.60(+2.31%) |
Aug 06, 2021 | 25.60 | 26.00 | 24.90 | 26.00 | 66,510 | +0.50(+1.96%) |
Aug 05, 2021 | 25.40 | 26.10 | 24.90 | 25.50 | 55,081 | +0.50(+2.00%) |
Aug 04, 2021 | 25.50 | 26.30 | 24.81 | 25.00 | 62,448 | -0.80(-3.10%) |
Aug 03, 2021 | 27.20 | 27.20 | 25.00 | 25.80 | 120,246 | -1.10(-4.09%) |
Aug 02, 2021 | 26.30 | 27.90 | 25.70 | 26.90 | 81,268 | +0.60(+2.28%) |
Jul 30, 2021 | 26.10 | 26.30 | 25.70 | 26.30 | 62,306 | -0.30(-1.13%) |
Jul 29, 2021 | 27.50 | 27.70 | 26.60 | 26.60 | 42,919 | -0.90(-3.27%) |
Jul 28, 2021 | 27.10 | 27.80 | 26.90 | 27.50 | 37,191 | +1.00(+3.77%) |
Jul 27, 2021 | 27.40 | 27.50 | 25.90 | 26.50 | 53,510 | -0.20(-0.75%) |
Jul 26, 2021 | 27.20 | 27.50 | 26.40 | 26.70 | 62,846 | -0.70(-2.55%) |
Jul 23, 2021 | 28.30 | 28.30 | 26.70 | 27.40 | 81,897 | -0.70(-2.49%) |
Jul 22, 2021 | 29.60 | 29.60 | 27.80 | 28.10 | 51,326 | -1.50(-5.07%) |
Jul 21, 2021 | 28.30 | 29.70 | 27.60 | 29.60 | 86,151 | +1.70(+6.09%) |
Jul 20, 2021 | 28.40 | 28.50 | 27.10 | 27.90 | 77,914 | -0.60(-2.11%) |
Jul 19, 2021 | 26.90 | 28.50 | 26.60 | 28.50 | 55,741 | +1.10(+4.01%) |
Jul 16, 2021 | 28.20 | 28.60 | 26.60 | 27.40 | 101,522 | -0.30(-1.08%) |
Jul 15, 2021 | 28.10 | 28.70 | 27.00 | 27.70 | 114,040 | -0.80(-2.81%) |
Jul 14, 2021 | 31.20 | 31.20 | 28.50 | 28.50 | 163,642 | -2.90(-9.24%) |
Jul 13, 2021 | 31.40 | 32.65 | 30.20 | 31.40 | 130,112 | +0.30(+0.96%) |
Jul 12, 2021 | 30.80 | 32.30 | 30.10 | 31.10 | 126,852 | +0.50(+1.63%) |
Jul 09, 2021 | 29.00 | 30.75 | 28.50 | 30.60 | 85,850 | +2.00(+6.99%) |
Jul 08, 2021 | 28.30 | 29.80 | 27.70 | 28.60 | 83,597 | -0.30(-1.04%) |
Jul 07, 2021 | 29.10 | 29.50 | 28.10 | 28.90 | 123,627 | +0.10(+0.35%) |
Jul 06, 2021 | 30.60 | 30.80 | 28.80 | 28.80 | 95,167 | -1.60(-5.26%) |
Jul 02, 2021 | 29.70 | 30.50 | 28.75 | 30.40 | 67,415 | +0.80(+2.70%) |