Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.69 | 29.91 | 28.69 | 28.70 | 1,692,663 | -1.04(-3.50%) |
Sep 29, 2021 | 28.90 | 29.75 | 28.89 | 29.74 | 1,492,539 | +0.82(+2.84%) |
Sep 28, 2021 | 29.32 | 29.34 | 28.82 | 28.92 | 1,470,072 | -0.44(-1.49%) |
Sep 27, 2021 | 29.49 | 29.65 | 29.25 | 29.36 | 1,463,778 | -0.13(-0.45%) |
Sep 24, 2021 | 29.32 | 29.72 | 28.89 | 29.49 | 2,157,070 | +0.27(+0.93%) |
Sep 23, 2021 | 28.68 | 29.30 | 28.61 | 29.22 | 1,837,521 | +0.64(+2.24%) |
Sep 22, 2021 | 28.96 | 29.10 | 28.53 | 28.58 | 1,521,793 | -0.21(-0.73%) |
Sep 21, 2021 | 29.05 | 29.23 | 28.67 | 28.79 | 1,328,501 | -0.04(-0.15%) |
Sep 20, 2021 | 29.10 | 29.50 | 28.68 | 28.83 | 2,213,495 | -0.95(-3.20%) |
Sep 17, 2021 | 29.50 | 29.83 | 29.11 | 29.79 | 4,959,693 | +0.24(+0.80%) |
Sep 16, 2021 | 29.67 | 29.84 | 28.90 | 29.55 | 1,463,009 | +0.04(+0.12%) |
Sep 15, 2021 | 29.32 | 29.99 | 29.10 | 29.52 | 2,231,383 | +0.26(+0.90%) |
Sep 14, 2021 | 29.54 | 29.66 | 29.10 | 29.25 | 1,793,960 | -0.36(-1.21%) |
Sep 13, 2021 | 29.91 | 29.92 | 29.35 | 29.61 | 2,227,830 | -0.04(-0.15%) |
Sep 10, 2021 | 30.56 | 30.64 | 29.65 | 29.66 | 1,896,597 | -0.70(-2.31%) |
Sep 09, 2021 | 30.61 | 30.64 | 29.97 | 30.36 | 1,797,799 | -0.25(-0.83%) |
Sep 08, 2021 | 31.10 | 31.10 | 30.42 | 30.61 | 2,496,204 | -0.59(-1.88%) |
Sep 07, 2021 | 30.88 | 31.29 | 30.52 | 31.20 | 2,567,591 | +0.03(+0.08%) |
Sep 03, 2021 | 31.05 | 31.21 | 30.51 | 31.17 | 1,675,230 | +0.00(+0.00%) |
Sep 02, 2021 | 30.74 | 31.20 | 30.07 | 31.17 | 2,924,973 | +0.92(+3.04%) |
Sep 01, 2021 | 30.16 | 30.96 | 29.99 | 30.25 | 3,128,841 | +0.59(+1.98%) |
Aug 31, 2021 | 29.36 | 29.85 | 29.25 | 29.67 | 1,935,387 | +0.15(+0.50%) |
Aug 30, 2021 | 29.84 | 29.97 | 29.46 | 29.52 | 1,221,248 | -0.46(-1.55%) |
Aug 27, 2021 | 29.74 | 30.04 | 29.53 | 29.98 | 1,331,819 | +0.25(+0.85%) |
Aug 26, 2021 | 29.08 | 30.08 | 29.15 | 29.73 | 1,836,888 | +0.58(+1.98%) |
Aug 25, 2021 | 28.89 | 29.42 | 28.33 | 29.15 | 2,203,485 | +0.12(+0.42%) |
Aug 24, 2021 | 29.19 | 29.60 | 28.85 | 29.03 | 2,419,246 | -0.07(-0.24%) |
Aug 23, 2021 | 29.37 | 29.58 | 28.76 | 29.10 | 2,825,983 | +0.02(+0.06%) |
Aug 20, 2021 | 29.72 | 30.16 | 29.02 | 29.08 | 2,689,970 | -0.53(-1.77%) |
Aug 19, 2021 | 29.00 | 30.01 | 28.66 | 29.60 | 2,880,067 | +0.44(+1.52%) |
Aug 18, 2021 | 31.15 | 31.68 | 29.12 | 29.16 | 5,396,359 | -1.55(-5.06%) |
Aug 17, 2021 | 30.16 | 31.10 | 29.90 | 30.72 | 5,394,589 | +0.91(+3.06%) |
Aug 16, 2021 | 29.73 | 30.20 | 29.44 | 29.80 | 3,160,450 | +0.10(+0.35%) |
Aug 13, 2021 | 29.08 | 29.94 | 28.53 | 29.70 | 3,964,160 | +0.62(+2.12%) |
Aug 12, 2021 | 26.96 | 29.52 | 26.91 | 29.08 | 9,017,137 | +3.10(+11.93%) |
Aug 11, 2021 | 26.35 | 26.39 | 25.80 | 25.98 | 2,152,909 | -0.36(-1.38%) |
Aug 10, 2021 | 25.25 | 26.47 | 25.11 | 26.35 | 3,432,872 | +1.09(+4.30%) |
Aug 09, 2021 | 25.85 | 26.04 | 25.11 | 25.26 | 2,283,023 | -0.35(-1.36%) |
Aug 06, 2021 | 25.60 | 25.85 | 25.32 | 25.61 | 1,495,919 | -0.05(-0.20%) |
Aug 05, 2021 | 24.86 | 25.68 | 24.74 | 25.66 | 2,523,377 | +0.81(+3.25%) |
Aug 04, 2021 | 25.45 | 25.45 | 24.84 | 24.86 | 2,132,936 | -0.76(-2.98%) |
Aug 03, 2021 | 25.42 | 25.68 | 25.18 | 25.62 | 1,597,336 | -0.02(-0.07%) |
Aug 02, 2021 | 25.25 | 25.73 | 25.21 | 25.64 | 2,029,094 | +0.45(+1.79%) |
Jul 30, 2021 | 25.23 | 25.51 | 25.10 | 25.18 | 1,732,941 | -0.19(-0.75%) |
Jul 29, 2021 | 25.69 | 25.92 | 25.36 | 25.38 | 2,046,568 | -0.44(-1.71%) |
Jul 28, 2021 | 25.29 | 25.93 | 25.18 | 25.82 | 2,136,214 | +0.54(+2.13%) |
Jul 27, 2021 | 25.49 | 25.73 | 25.02 | 25.28 | 2,309,941 | -0.47(-1.82%) |
Jul 26, 2021 | 25.79 | 26.23 | 25.33 | 25.75 | 1,758,791 | -0.12(-0.47%) |
Jul 23, 2021 | 26.82 | 26.84 | 25.79 | 25.87 | 1,863,937 | -0.97(-3.62%) |
Jul 22, 2021 | 26.42 | 26.96 | 26.26 | 26.84 | 2,558,464 | +0.40(+1.51%) |
Jul 21, 2021 | 25.75 | 26.48 | 25.64 | 26.44 | 2,382,452 | +0.74(+2.87%) |
Jul 20, 2021 | 25.32 | 25.85 | 25.23 | 25.71 | 2,214,641 | +0.41(+1.61%) |
Jul 19, 2021 | 24.81 | 25.32 | 24.78 | 25.30 | 2,605,141 | +0.23(+0.94%) |
Jul 16, 2021 | 24.98 | 25.18 | 24.67 | 25.06 | 2,024,691 | -0.03(-0.14%) |
Jul 15, 2021 | 25.05 | 25.60 | 24.91 | 25.10 | 2,432,762 | -0.37(-1.47%) |
Jul 14, 2021 | 25.16 | 25.52 | 25.04 | 25.47 | 2,309,116 | +0.21(+0.82%) |
Jul 13, 2021 | 25.61 | 25.94 | 25.14 | 25.26 | 2,359,478 | -0.56(-2.15%) |
Jul 12, 2021 | 25.84 | 26.37 | 25.67 | 25.82 | 2,137,450 | -0.31(-1.20%) |
Jul 09, 2021 | 26.00 | 26.29 | 25.69 | 26.13 | 2,702,008 | +0.39(+1.52%) |
Jul 08, 2021 | 25.55 | 26.20 | 25.40 | 25.74 | 2,224,743 | -0.41(-1.56%) |
Jul 07, 2021 | 26.91 | 26.95 | 25.93 | 26.15 | 3,382,125 | -0.76(-2.84%) |
Jul 06, 2021 | 26.54 | 27.00 | 25.96 | 26.91 | 3,286,523 | +0.12(+0.45%) |
Jul 02, 2021 | 26.66 | 27.02 | 26.30 | 26.79 | 2,088,436 | +0.03(+0.13%) |