Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.90 | 30.04 | 28.90 | 29.05 | 488,886 | -0.96(-3.20%) |
Sep 29, 2021 | 29.83 | 30.11 | 29.44 | 30.01 | 434,900 | +0.38(+1.28%) |
Sep 28, 2021 | 29.99 | 29.99 | 29.18 | 29.63 | 498,375 | -0.36(-1.20%) |
Sep 27, 2021 | 29.10 | 30.15 | 29.10 | 29.99 | 789,825 | +0.80(+2.74%) |
Sep 24, 2021 | 29.02 | 29.41 | 28.70 | 29.19 | 448,544 | +0.00(+0.00%) |
Sep 23, 2021 | 29.03 | 29.36 | 28.99 | 29.19 | 533,588 | +0.23(+0.79%) |
Sep 22, 2021 | 28.77 | 29.19 | 28.71 | 28.96 | 436,807 | +0.22(+0.77%) |
Sep 21, 2021 | 29.21 | 29.35 | 28.59 | 28.74 | 462,113 | -0.31(-1.07%) |
Sep 20, 2021 | 29.14 | 29.63 | 28.45 | 29.05 | 829,751 | -0.93(-3.10%) |
Sep 17, 2021 | 30.43 | 30.92 | 29.95 | 29.98 | 2,377,018 | -0.24(-0.79%) |
Sep 16, 2021 | 30.37 | 30.43 | 29.80 | 30.22 | 388,541 | -0.05(-0.17%) |
Sep 15, 2021 | 29.65 | 30.28 | 29.52 | 30.27 | 541,733 | +0.62(+2.09%) |
Sep 14, 2021 | 30.78 | 30.78 | 29.35 | 29.65 | 489,297 | -1.03(-3.36%) |
Sep 13, 2021 | 30.52 | 30.75 | 30.18 | 30.68 | 429,739 | +0.40(+1.32%) |
Sep 10, 2021 | 30.13 | 30.62 | 29.93 | 30.28 | 401,490 | +0.46(+1.54%) |
Sep 09, 2021 | 30.27 | 30.63 | 29.81 | 29.82 | 445,513 | -0.40(-1.32%) |
Sep 08, 2021 | 30.72 | 30.83 | 30.03 | 30.22 | 304,275 | -0.67(-2.17%) |
Sep 07, 2021 | 30.55 | 31.67 | 30.55 | 30.89 | 608,342 | +0.23(+0.75%) |
Sep 03, 2021 | 30.91 | 30.91 | 30.45 | 30.66 | 260,898 | -0.39(-1.26%) |
Sep 02, 2021 | 31.10 | 31.44 | 30.91 | 31.05 | 443,732 | +0.00(+0.00%) |
Sep 01, 2021 | 31.05 | 31.08 | 30.52 | 31.05 | 619,017 | +0.10(+0.32%) |
Aug 31, 2021 | 30.80 | 30.98 | 30.53 | 30.95 | 356,238 | +0.12(+0.39%) |
Aug 30, 2021 | 30.82 | 31.00 | 30.51 | 30.83 | 402,818 | +0.14(+0.46%) |
Aug 27, 2021 | 30.01 | 30.87 | 29.91 | 30.69 | 473,228 | +0.66(+2.20%) |
Aug 26, 2021 | 29.46 | 30.46 | 29.46 | 30.03 | 352,091 | +0.01(+0.03%) |
Aug 25, 2021 | 29.92 | 30.52 | 29.76 | 30.02 | 270,827 | +0.22(+0.74%) |
Aug 24, 2021 | 29.88 | 30.02 | 29.58 | 29.80 | 269,455 | -0.05(-0.17%) |
Aug 23, 2021 | 29.57 | 30.01 | 29.47 | 29.85 | 348,815 | +0.53(+1.81%) |
Aug 20, 2021 | 29.03 | 29.51 | 28.91 | 29.32 | 329,493 | +0.36(+1.24%) |
Aug 19, 2021 | 27.94 | 28.99 | 27.87 | 28.96 | 403,450 | +0.75(+2.66%) |
Aug 18, 2021 | 28.14 | 28.80 | 28.14 | 28.21 | 342,154 | -0.11(-0.39%) |
Aug 17, 2021 | 28.98 | 29.00 | 28.21 | 28.32 | 432,898 | -0.99(-3.38%) |
Aug 16, 2021 | 29.75 | 30.10 | 29.30 | 29.31 | 295,779 | -0.61(-2.04%) |
Aug 13, 2021 | 29.73 | 30.16 | 29.49 | 29.92 | 276,241 | +0.20(+0.67%) |
Aug 12, 2021 | 30.20 | 30.20 | 29.53 | 29.72 | 275,108 | -0.34(-1.13%) |
Aug 11, 2021 | 30.66 | 30.73 | 30.00 | 30.06 | 318,676 | -0.49(-1.60%) |
Aug 10, 2021 | 29.67 | 30.56 | 29.67 | 30.55 | 453,053 | +0.80(+2.69%) |
Aug 09, 2021 | 29.80 | 29.91 | 29.46 | 29.75 | 270,939 | -0.27(-0.90%) |
Aug 06, 2021 | 30.04 | 30.54 | 29.91 | 30.02 | 496,602 | +0.19(+0.64%) |
Aug 05, 2021 | 30.75 | 31.23 | 29.61 | 29.83 | 1,240,417 | +1.78(+6.35%) |
Aug 04, 2021 | 28.42 | 28.87 | 27.90 | 28.05 | 718,404 | -0.56(-1.96%) |
Aug 03, 2021 | 27.93 | 28.64 | 27.54 | 28.61 | 580,210 | +0.79(+2.84%) |
Aug 02, 2021 | 27.73 | 28.06 | 27.60 | 27.82 | 707,347 | +0.21(+0.76%) |
Jul 30, 2021 | 27.25 | 27.85 | 27.07 | 27.61 | 436,975 | +0.35(+1.28%) |
Jul 29, 2021 | 26.78 | 27.57 | 26.78 | 27.26 | 389,009 | +0.56(+2.10%) |
Jul 28, 2021 | 26.66 | 26.98 | 26.29 | 26.70 | 339,361 | +0.12(+0.45%) |
Jul 27, 2021 | 26.36 | 26.62 | 26.15 | 26.58 | 309,383 | +0.03(+0.11%) |
Jul 26, 2021 | 26.90 | 27.11 | 26.52 | 26.55 | 297,837 | -0.24(-0.90%) |
Jul 23, 2021 | 26.15 | 26.86 | 25.93 | 26.79 | 349,404 | +0.81(+3.12%) |
Jul 22, 2021 | 26.44 | 26.52 | 25.93 | 25.98 | 351,402 | -0.62(-2.33%) |
Jul 21, 2021 | 26.35 | 26.75 | 26.20 | 26.60 | 402,472 | +0.56(+2.15%) |
Jul 20, 2021 | 25.16 | 26.23 | 24.96 | 26.04 | 570,257 | +1.08(+4.33%) |
Jul 19, 2021 | 25.15 | 25.23 | 24.58 | 24.96 | 567,103 | -0.53(-2.08%) |
Jul 16, 2021 | 26.16 | 26.25 | 25.41 | 25.49 | 310,699 | -0.42(-1.62%) |
Jul 15, 2021 | 26.09 | 26.40 | 25.66 | 25.91 | 347,320 | -0.38(-1.45%) |
Jul 14, 2021 | 26.29 | 26.61 | 26.02 | 26.29 | 555,921 | +0.59(+2.30%) |
Jul 13, 2021 | 25.95 | 26.01 | 25.62 | 25.70 | 296,682 | -0.43(-1.65%) |
Jul 12, 2021 | 26.44 | 26.44 | 26.01 | 26.13 | 219,045 | -0.28(-1.06%) |
Jul 09, 2021 | 26.18 | 26.46 | 26.00 | 26.41 | 299,465 | +0.53(+2.05%) |
Jul 08, 2021 | 25.48 | 25.96 | 25.14 | 25.88 | 414,547 | -0.02(-0.08%) |
Jul 07, 2021 | 26.19 | 26.47 | 25.81 | 25.90 | 339,537 | -0.40(-1.52%) |
Jul 06, 2021 | 26.62 | 26.62 | 26.01 | 26.30 | 473,319 | -0.31(-1.16%) |
Jul 02, 2021 | 27.25 | 27.30 | 26.57 | 26.61 | 399,835 | -0.55(-2.03%) |