Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.88 | 30.88 | 28.14 | 28.19 | 989,730 | -2.89(-9.30%) |
Sep 29, 2021 | 31.16 | 31.89 | 30.72 | 31.09 | 602,206 | -0.04(-0.11%) |
Sep 28, 2021 | 31.19 | 31.63 | 30.82 | 31.12 | 401,947 | -0.25(-0.79%) |
Sep 27, 2021 | 30.81 | 31.66 | 30.81 | 31.37 | 470,546 | +0.87(+2.85%) |
Sep 24, 2021 | 30.32 | 31.02 | 29.83 | 30.50 | 458,451 | -0.12(-0.40%) |
Sep 23, 2021 | 30.54 | 31.41 | 30.54 | 30.62 | 504,445 | +0.35(+1.15%) |
Sep 22, 2021 | 29.75 | 30.69 | 29.53 | 30.27 | 505,126 | +0.96(+3.28%) |
Sep 21, 2021 | 29.21 | 29.68 | 28.61 | 29.31 | 862,619 | +0.42(+1.45%) |
Sep 20, 2021 | 28.68 | 29.18 | 28.24 | 28.89 | 786,599 | -0.41(-1.41%) |
Sep 17, 2021 | 29.15 | 29.55 | 29.01 | 29.31 | 1,150,637 | +0.23(+0.81%) |
Sep 16, 2021 | 28.37 | 29.36 | 28.32 | 29.07 | 533,353 | +0.78(+2.77%) |
Sep 15, 2021 | 28.07 | 28.59 | 27.85 | 28.29 | 518,212 | +0.31(+1.12%) |
Sep 14, 2021 | 27.99 | 28.05 | 27.51 | 27.97 | 649,707 | +0.14(+0.49%) |
Sep 13, 2021 | 28.15 | 28.18 | 27.14 | 27.84 | 785,809 | +0.08(+0.28%) |
Sep 10, 2021 | 28.72 | 28.90 | 27.73 | 27.76 | 638,481 | -0.83(-2.89%) |
Sep 09, 2021 | 27.99 | 28.91 | 27.77 | 28.59 | 973,839 | +0.75(+2.69%) |
Sep 08, 2021 | 28.04 | 28.24 | 27.53 | 27.84 | 992,292 | -0.13(-0.46%) |
Sep 07, 2021 | 28.38 | 28.39 | 27.75 | 27.97 | 637,328 | -0.43(-1.50%) |
Sep 03, 2021 | 28.15 | 28.89 | 27.82 | 28.39 | 834,650 | +0.00(+0.00%) |
Sep 02, 2021 | 27.46 | 28.54 | 27.46 | 28.39 | 1,178,632 | +0.98(+3.56%) |
Sep 01, 2021 | 27.95 | 28.02 | 27.29 | 27.42 | 783,720 | -0.16(-0.59%) |
Aug 31, 2021 | 28.25 | 28.43 | 27.31 | 27.58 | 715,901 | -0.53(-1.90%) |
Aug 30, 2021 | 29.06 | 29.06 | 27.95 | 28.12 | 1,382,200 | -0.75(-2.61%) |
Aug 27, 2021 | 28.17 | 28.93 | 27.82 | 28.87 | 779,769 | +0.82(+2.92%) |
Aug 26, 2021 | 28.84 | 29.07 | 27.66 | 28.05 | 1,137,273 | -1.45(-4.92%) |
Aug 25, 2021 | 30.53 | 30.62 | 29.27 | 29.50 | 657,825 | -1.20(-3.92%) |
Aug 24, 2021 | 29.45 | 30.96 | 29.38 | 30.71 | 919,724 | +1.47(+5.04%) |
Aug 23, 2021 | 29.88 | 30.68 | 29.18 | 29.23 | 1,063,705 | -0.49(-1.65%) |
Aug 20, 2021 | 31.15 | 31.69 | 28.18 | 29.73 | 2,159,344 | -0.93(-3.02%) |
Aug 19, 2021 | 30.00 | 30.94 | 29.75 | 30.65 | 1,071,161 | +0.01(+0.02%) |
Aug 18, 2021 | 30.07 | 31.34 | 29.95 | 30.64 | 677,103 | +0.42(+1.39%) |
Aug 17, 2021 | 31.20 | 31.46 | 29.46 | 30.22 | 1,024,798 | -1.44(-4.54%) |
Aug 16, 2021 | 31.77 | 31.96 | 31.26 | 31.66 | 664,408 | -0.56(-1.75%) |
Aug 13, 2021 | 32.35 | 32.87 | 32.01 | 32.23 | 618,562 | -0.33(-1.03%) |
Aug 12, 2021 | 32.70 | 33.33 | 31.77 | 32.56 | 1,044,406 | +0.41(+1.26%) |
Aug 11, 2021 | 32.52 | 32.55 | 31.46 | 32.15 | 360,391 | -0.11(-0.33%) |
Aug 10, 2021 | 30.52 | 32.50 | 30.39 | 32.26 | 690,057 | +1.82(+5.96%) |
Aug 09, 2021 | 30.73 | 30.73 | 29.94 | 30.44 | 405,666 | -0.24(-0.79%) |
Aug 06, 2021 | 30.42 | 30.72 | 30.13 | 30.69 | 413,312 | +0.73(+2.42%) |
Aug 05, 2021 | 28.98 | 30.45 | 28.93 | 29.96 | 507,002 | +1.05(+3.62%) |
Aug 04, 2021 | 30.18 | 30.47 | 28.86 | 28.91 | 590,872 | -1.77(-5.78%) |
Aug 03, 2021 | 30.20 | 30.89 | 28.99 | 30.69 | 692,866 | +0.58(+1.94%) |
Aug 02, 2021 | 29.97 | 30.72 | 29.80 | 30.10 | 455,074 | +0.14(+0.45%) |
Jul 30, 2021 | 30.00 | 31.31 | 29.81 | 29.97 | 482,171 | -0.06(-0.21%) |
Jul 29, 2021 | 30.69 | 30.89 | 30.00 | 30.03 | 402,563 | -0.16(-0.54%) |
Jul 28, 2021 | 30.69 | 31.17 | 29.90 | 30.20 | 355,069 | -0.15(-0.49%) |
Jul 27, 2021 | 30.84 | 31.10 | 30.01 | 30.34 | 466,207 | -0.80(-2.56%) |
Jul 26, 2021 | 30.84 | 31.42 | 30.56 | 31.14 | 339,470 | +0.38(+1.23%) |
Jul 23, 2021 | 30.77 | 31.25 | 30.27 | 30.77 | 609,936 | +0.18(+0.58%) |
Jul 22, 2021 | 31.35 | 31.41 | 30.27 | 30.59 | 352,797 | -0.76(-2.43%) |
Jul 21, 2021 | 31.17 | 32.12 | 31.14 | 31.35 | 468,736 | +0.54(+1.76%) |
Jul 20, 2021 | 29.73 | 31.01 | 29.23 | 30.81 | 784,558 | +1.08(+3.64%) |
Jul 19, 2021 | 29.39 | 30.92 | 29.11 | 29.73 | 859,602 | -0.60(-1.97%) |
Jul 16, 2021 | 32.44 | 32.66 | 30.20 | 30.32 | 945,018 | -1.75(-5.46%) |
Jul 15, 2021 | 32.36 | 32.59 | 31.71 | 32.08 | 773,272 | -0.61(-1.85%) |
Jul 14, 2021 | 33.21 | 33.58 | 32.35 | 32.68 | 643,673 | -0.34(-1.04%) |
Jul 13, 2021 | 33.79 | 33.85 | 32.91 | 33.02 | 454,691 | -0.82(-2.42%) |
Jul 12, 2021 | 33.15 | 34.10 | 32.77 | 33.84 | 707,565 | +0.30(+0.89%) |
Jul 09, 2021 | 32.11 | 33.57 | 31.93 | 33.55 | 1,039,896 | +1.82(+5.75%) |
Jul 08, 2021 | 31.29 | 32.10 | 30.82 | 31.72 | 1,039,777 | -0.40(-1.25%) |
Jul 07, 2021 | 33.16 | 33.29 | 31.99 | 32.12 | 808,584 | -1.02(-3.07%) |
Jul 06, 2021 | 35.00 | 35.03 | 33.02 | 33.14 | 1,068,546 | -1.82(-5.20%) |
Jul 02, 2021 | 35.45 | 35.49 | 34.90 | 34.96 | 553,296 | -0.49(-1.40%) |