Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.07 | 29.23 | 26.84 | 26.83 | 213,224 | -2.23(-7.68%) |
Sep 29, 2021 | 29.37 | 29.57 | 28.75 | 29.07 | 114,716 | -0.19(-0.64%) |
Sep 28, 2021 | 29.95 | 30.03 | 29.07 | 29.25 | 120,204 | -0.42(-1.41%) |
Sep 27, 2021 | 28.69 | 30.09 | 28.69 | 29.67 | 167,570 | +1.00(+3.48%) |
Sep 24, 2021 | 27.94 | 28.93 | 27.81 | 28.68 | 103,120 | +0.36(+1.26%) |
Sep 23, 2021 | 28.00 | 28.79 | 28.00 | 28.32 | 88,927 | +0.39(+1.40%) |
Sep 22, 2021 | 27.55 | 28.27 | 27.55 | 27.93 | 141,764 | +0.66(+2.44%) |
Sep 21, 2021 | 27.85 | 28.16 | 26.91 | 27.26 | 115,045 | -0.32(-1.14%) |
Sep 20, 2021 | 27.56 | 28.06 | 27.09 | 27.58 | 130,640 | -0.64(-2.27%) |
Sep 17, 2021 | 28.08 | 28.80 | 27.84 | 28.22 | 332,394 | +0.04(+0.15%) |
Sep 16, 2021 | 27.93 | 28.56 | 27.93 | 28.17 | 72,977 | +0.32(+1.16%) |
Sep 15, 2021 | 27.18 | 27.93 | 26.92 | 27.85 | 135,431 | +0.63(+2.32%) |
Sep 14, 2021 | 27.38 | 27.38 | 26.70 | 27.22 | 149,123 | -0.20(-0.75%) |
Sep 13, 2021 | 27.36 | 27.51 | 26.61 | 27.42 | 117,852 | +0.26(+0.97%) |
Sep 10, 2021 | 27.63 | 27.64 | 27.10 | 27.16 | 127,473 | -0.26(-0.93%) |
Sep 09, 2021 | 27.14 | 27.87 | 27.03 | 27.41 | 174,603 | +0.27(+1.00%) |
Sep 08, 2021 | 28.10 | 28.15 | 27.12 | 27.14 | 204,634 | -0.96(-3.43%) |
Sep 07, 2021 | 28.47 | 28.76 | 27.87 | 28.10 | 261,700 | -0.57(-1.99%) |
Sep 03, 2021 | 29.69 | 29.81 | 28.30 | 28.68 | 240,172 | -1.14(-3.84%) |
Sep 02, 2021 | 30.97 | 31.20 | 29.76 | 29.82 | 187,057 | -1.19(-3.82%) |
Sep 01, 2021 | 30.73 | 31.71 | 30.42 | 31.00 | 120,171 | +0.39(+1.27%) |
Aug 31, 2021 | 30.07 | 31.00 | 29.89 | 30.62 | 195,103 | -0.15(-0.50%) |
Aug 30, 2021 | 32.00 | 32.27 | 30.72 | 30.77 | 223,034 | -1.22(-3.81%) |
Aug 27, 2021 | 31.13 | 32.32 | 31.08 | 31.99 | 373,018 | +0.85(+2.72%) |
Aug 26, 2021 | 30.68 | 31.34 | 28.77 | 31.14 | 479,436 | +2.07(+7.11%) |
Aug 25, 2021 | 29.26 | 29.65 | 28.84 | 29.07 | 199,141 | -0.24(-0.81%) |
Aug 24, 2021 | 28.09 | 29.36 | 27.98 | 29.31 | 186,574 | +1.32(+4.72%) |
Aug 23, 2021 | 27.28 | 28.04 | 27.13 | 27.99 | 226,502 | +0.88(+3.25%) |
Aug 20, 2021 | 25.96 | 27.18 | 25.85 | 27.11 | 203,205 | +1.08(+4.13%) |
Aug 19, 2021 | 25.80 | 26.24 | 25.63 | 26.03 | 168,114 | -0.17(-0.65%) |
Aug 18, 2021 | 26.49 | 27.29 | 26.13 | 26.20 | 118,447 | -0.44(-1.65%) |
Aug 17, 2021 | 27.79 | 28.18 | 26.27 | 26.64 | 137,537 | -1.53(-5.44%) |
Aug 16, 2021 | 28.23 | 28.52 | 27.54 | 28.18 | 137,492 | -0.14(-0.51%) |
Aug 13, 2021 | 28.52 | 28.73 | 27.97 | 28.32 | 143,576 | -0.19(-0.65%) |
Aug 12, 2021 | 27.53 | 28.77 | 27.36 | 28.51 | 282,806 | +0.97(+3.54%) |
Aug 11, 2021 | 26.91 | 27.53 | 26.49 | 27.53 | 105,558 | +0.53(+1.98%) |
Aug 10, 2021 | 25.76 | 27.12 | 25.50 | 27.00 | 113,214 | +1.28(+4.97%) |
Aug 09, 2021 | 26.18 | 26.25 | 25.24 | 25.72 | 116,733 | -0.73(-2.75%) |
Aug 06, 2021 | 26.57 | 27.35 | 26.16 | 26.45 | 117,783 | +0.31(+1.20%) |
Aug 05, 2021 | 25.80 | 26.52 | 25.43 | 26.13 | 128,611 | +0.56(+2.19%) |
Aug 04, 2021 | 26.02 | 26.50 | 25.47 | 25.57 | 119,368 | -0.80(-3.02%) |
Aug 03, 2021 | 25.52 | 26.41 | 25.14 | 26.37 | 188,522 | +0.80(+3.11%) |
Aug 02, 2021 | 25.63 | 26.32 | 25.46 | 25.57 | 101,318 | +0.10(+0.40%) |
Jul 30, 2021 | 25.20 | 26.04 | 25.12 | 25.47 | 95,775 | +0.17(+0.67%) |
Jul 29, 2021 | 25.16 | 25.68 | 25.16 | 25.30 | 116,186 | +0.42(+1.70%) |
Jul 28, 2021 | 25.26 | 25.28 | 24.56 | 24.88 | 83,488 | -0.29(-1.14%) |
Jul 27, 2021 | 25.18 | 25.74 | 24.82 | 25.17 | 75,424 | -0.34(-1.33%) |
Jul 26, 2021 | 24.87 | 25.84 | 24.87 | 25.51 | 97,451 | +0.57(+2.28%) |
Jul 23, 2021 | 24.83 | 25.41 | 24.62 | 24.94 | 100,272 | +0.33(+1.34%) |
Jul 22, 2021 | 24.69 | 24.80 | 24.02 | 24.61 | 118,362 | -0.39(-1.56%) |
Jul 21, 2021 | 24.24 | 25.46 | 24.23 | 25.00 | 117,200 | +1.05(+4.39%) |
Jul 20, 2021 | 23.85 | 24.36 | 23.58 | 23.95 | 285,430 | +0.14(+0.61%) |
Jul 19, 2021 | 23.96 | 24.75 | 23.58 | 23.80 | 245,246 | -0.92(-3.73%) |
Jul 16, 2021 | 24.99 | 25.05 | 24.56 | 24.73 | 173,521 | -0.24(-0.95%) |
Jul 15, 2021 | 25.36 | 25.88 | 24.85 | 24.96 | 158,582 | -0.49(-1.93%) |
Jul 14, 2021 | 25.96 | 26.27 | 25.46 | 25.46 | 76,789 | -0.37(-1.44%) |
Jul 13, 2021 | 25.79 | 26.05 | 25.50 | 25.83 | 136,184 | -0.21(-0.81%) |
Jul 12, 2021 | 25.77 | 26.23 | 25.46 | 26.04 | 96,684 | +0.19(+0.75%) |
Jul 09, 2021 | 25.17 | 26.18 | 25.00 | 25.85 | 129,576 | +0.94(+3.78%) |
Jul 08, 2021 | 24.91 | 25.00 | 24.37 | 24.91 | 134,297 | -0.34(-1.34%) |
Jul 07, 2021 | 25.63 | 25.91 | 25.12 | 25.24 | 145,819 | -0.55(-2.13%) |
Jul 06, 2021 | 26.21 | 26.21 | 25.35 | 25.80 | 253,774 | -0.47(-1.77%) |
Jul 02, 2021 | 27.00 | 27.00 | 26.14 | 26.26 | 150,933 | -0.75(-2.79%) |