Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.76 | 29.77 | 27.68 | 27.69 | 605,176 | -1.97(-6.63%) |
Sep 29, 2021 | 29.68 | 29.93 | 29.34 | 29.66 | 389,034 | +0.04(+0.12%) |
Sep 28, 2021 | 29.74 | 30.00 | 29.42 | 29.62 | 507,481 | -0.45(-1.51%) |
Sep 27, 2021 | 30.12 | 30.63 | 30.05 | 30.07 | 425,932 | +0.06(+0.22%) |
Sep 24, 2021 | 30.39 | 30.58 | 29.60 | 30.01 | 954,182 | -0.80(-2.58%) |
Sep 23, 2021 | 30.49 | 31.19 | 30.32 | 30.80 | 417,977 | +0.43(+1.43%) |
Sep 22, 2021 | 29.78 | 30.63 | 29.78 | 30.37 | 425,257 | +0.78(+2.63%) |
Sep 21, 2021 | 29.89 | 30.12 | 29.53 | 29.59 | 399,127 | -0.15(-0.50%) |
Sep 20, 2021 | 29.46 | 29.97 | 29.15 | 29.74 | 430,001 | -0.56(-1.86%) |
Sep 17, 2021 | 30.58 | 31.03 | 29.91 | 30.30 | 1,939,315 | -0.13(-0.43%) |
Sep 16, 2021 | 30.51 | 31.06 | 30.40 | 30.43 | 600,579 | -0.05(-0.15%) |
Sep 15, 2021 | 30.74 | 31.01 | 30.45 | 30.48 | 572,677 | -0.42(-1.35%) |
Sep 14, 2021 | 30.77 | 31.35 | 30.03 | 30.89 | 537,677 | +0.09(+0.30%) |
Sep 13, 2021 | 31.49 | 31.49 | 30.28 | 30.80 | 613,366 | -0.55(-1.77%) |
Sep 10, 2021 | 31.63 | 32.07 | 31.28 | 31.36 | 674,095 | -0.19(-0.59%) |
Sep 09, 2021 | 31.13 | 31.76 | 30.50 | 31.54 | 543,144 | +0.58(+1.88%) |
Sep 08, 2021 | 32.53 | 32.53 | 30.92 | 30.96 | 1,052,417 | -1.90(-5.77%) |
Sep 07, 2021 | 33.78 | 33.95 | 32.83 | 32.86 | 707,505 | -0.87(-2.58%) |
Sep 03, 2021 | 33.46 | 33.82 | 33.21 | 33.73 | 558,600 | +0.06(+0.19%) |
Sep 02, 2021 | 33.67 | 33.72 | 33.14 | 33.66 | 796,658 | +0.23(+0.69%) |
Sep 01, 2021 | 33.50 | 33.65 | 33.04 | 33.43 | 492,961 | +0.26(+0.78%) |
Aug 31, 2021 | 33.78 | 33.95 | 32.99 | 33.17 | 448,665 | -0.75(-2.21%) |
Aug 30, 2021 | 34.71 | 34.71 | 33.82 | 33.92 | 363,729 | -0.57(-1.66%) |
Aug 27, 2021 | 33.95 | 34.75 | 33.71 | 34.49 | 599,056 | +0.88(+2.61%) |
Aug 26, 2021 | 34.26 | 34.36 | 33.16 | 33.61 | 556,491 | -0.98(-2.83%) |
Aug 25, 2021 | 34.42 | 35.20 | 34.05 | 34.59 | 580,907 | +0.40(+1.16%) |
Aug 24, 2021 | 34.20 | 34.60 | 34.00 | 34.20 | 574,088 | +0.05(+0.14%) |
Aug 23, 2021 | 34.32 | 34.50 | 33.93 | 34.15 | 453,580 | +0.30(+0.87%) |
Aug 20, 2021 | 33.12 | 33.88 | 32.95 | 33.85 | 509,720 | +0.88(+2.66%) |
Aug 19, 2021 | 32.81 | 33.48 | 32.63 | 32.98 | 514,703 | -0.30(-0.89%) |
Aug 18, 2021 | 32.95 | 33.94 | 32.72 | 33.27 | 513,980 | +0.13(+0.39%) |
Aug 17, 2021 | 33.99 | 34.07 | 32.87 | 33.14 | 497,068 | -1.11(-3.24%) |
Aug 16, 2021 | 34.04 | 34.52 | 33.58 | 34.25 | 337,233 | -0.12(-0.35%) |
Aug 13, 2021 | 34.25 | 34.49 | 33.85 | 34.37 | 463,422 | -0.06(-0.16%) |
Aug 12, 2021 | 34.24 | 34.60 | 34.01 | 34.43 | 579,058 | +0.03(+0.08%) |
Aug 11, 2021 | 33.93 | 34.43 | 33.48 | 34.40 | 519,533 | +0.41(+1.20%) |
Aug 10, 2021 | 33.75 | 35.02 | 33.30 | 33.99 | 961,340 | +1.11(+3.38%) |
Aug 09, 2021 | 32.81 | 33.20 | 32.15 | 32.88 | 643,844 | -0.24(-0.73%) |
Aug 06, 2021 | 32.28 | 33.26 | 32.07 | 33.12 | 562,509 | +1.06(+3.32%) |
Aug 05, 2021 | 31.63 | 32.40 | 31.59 | 32.06 | 659,252 | +0.46(+1.46%) |
Aug 04, 2021 | 32.38 | 32.51 | 31.26 | 31.60 | 758,694 | -1.00(-3.06%) |
Aug 03, 2021 | 31.97 | 32.66 | 30.77 | 32.60 | 1,170,013 | +1.47(+4.72%) |
Aug 02, 2021 | 31.21 | 32.12 | 30.91 | 31.13 | 562,106 | +0.10(+0.33%) |
Jul 30, 2021 | 31.63 | 31.81 | 30.46 | 31.02 | 682,851 | -0.63(-1.99%) |
Jul 29, 2021 | 33.67 | 33.67 | 30.49 | 31.65 | 927,600 | +0.13(+0.41%) |
Jul 28, 2021 | 31.19 | 31.66 | 30.40 | 31.52 | 577,616 | +0.42(+1.34%) |
Jul 27, 2021 | 31.49 | 31.57 | 30.75 | 31.11 | 407,994 | -0.46(-1.46%) |
Jul 26, 2021 | 31.02 | 31.59 | 30.63 | 31.57 | 580,798 | +0.91(+2.96%) |
Jul 23, 2021 | 30.19 | 30.92 | 30.06 | 30.66 | 467,652 | +0.84(+2.82%) |
Jul 22, 2021 | 29.98 | 30.20 | 29.58 | 29.82 | 353,689 | -0.18(-0.62%) |
Jul 21, 2021 | 29.75 | 30.40 | 29.75 | 30.01 | 312,320 | +0.47(+1.60%) |
Jul 20, 2021 | 28.44 | 29.82 | 28.27 | 29.54 | 524,481 | +1.31(+4.65%) |
Jul 19, 2021 | 27.93 | 28.91 | 27.61 | 28.22 | 436,441 | -0.49(-1.71%) |
Jul 16, 2021 | 29.76 | 29.76 | 28.67 | 28.71 | 357,700 | -0.64(-2.17%) |
Jul 15, 2021 | 29.66 | 29.68 | 29.01 | 29.35 | 267,588 | -0.44(-1.49%) |
Jul 14, 2021 | 30.42 | 30.83 | 29.76 | 29.79 | 205,413 | -0.36(-1.20%) |
Jul 13, 2021 | 30.28 | 30.50 | 29.73 | 30.15 | 496,077 | -0.42(-1.36%) |
Jul 12, 2021 | 30.30 | 30.72 | 30.14 | 30.57 | 228,196 | -0.09(-0.30%) |
Jul 09, 2021 | 30.01 | 30.77 | 30.01 | 30.66 | 358,040 | +1.14(+3.85%) |
Jul 08, 2021 | 29.21 | 29.95 | 28.76 | 29.53 | 437,202 | -0.32(-1.08%) |
Jul 07, 2021 | 30.17 | 30.62 | 29.56 | 29.85 | 427,118 | -0.57(-1.89%) |
Jul 06, 2021 | 31.21 | 31.21 | 29.96 | 30.42 | 487,531 | -0.55(-1.76%) |
Jul 02, 2021 | 31.32 | 31.32 | 30.73 | 30.97 | 521,368 | -0.34(-1.09%) |