Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.92 | 30.17 | 28.24 | 28.30 | 424,738 | -1.75(-5.82%) |
Sep 29, 2021 | 30.55 | 31.04 | 29.98 | 30.05 | 242,929 | -0.43(-1.41%) |
Sep 28, 2021 | 30.68 | 31.29 | 30.40 | 30.48 | 277,256 | -0.36(-1.17%) |
Sep 27, 2021 | 30.25 | 31.43 | 30.23 | 30.84 | 282,601 | +0.91(+3.04%) |
Sep 24, 2021 | 29.38 | 30.32 | 28.86 | 29.93 | 285,206 | +0.12(+0.40%) |
Sep 23, 2021 | 29.76 | 30.61 | 29.36 | 29.81 | 278,151 | +0.64(+2.19%) |
Sep 22, 2021 | 28.53 | 29.61 | 28.52 | 29.17 | 341,796 | +0.96(+3.40%) |
Sep 21, 2021 | 28.66 | 28.90 | 27.71 | 28.21 | 318,153 | -0.13(-0.46%) |
Sep 20, 2021 | 27.98 | 28.42 | 27.47 | 28.34 | 407,301 | -0.11(-0.39%) |
Sep 17, 2021 | 28.72 | 29.20 | 28.04 | 28.45 | 988,994 | -0.08(-0.28%) |
Sep 16, 2021 | 29.21 | 29.56 | 28.52 | 28.53 | 380,284 | -0.52(-1.79%) |
Sep 15, 2021 | 29.02 | 29.26 | 28.68 | 29.05 | 272,091 | +0.00(+0.00%) |
Sep 14, 2021 | 29.29 | 29.29 | 28.30 | 29.05 | 355,435 | -0.06(-0.21%) |
Sep 13, 2021 | 29.56 | 29.56 | 28.74 | 29.11 | 316,428 | -0.17(-0.58%) |
Sep 10, 2021 | 30.24 | 30.58 | 29.23 | 29.28 | 292,232 | -0.79(-2.63%) |
Sep 09, 2021 | 29.65 | 30.45 | 29.27 | 30.07 | 309,612 | +0.54(+1.83%) |
Sep 08, 2021 | 30.97 | 31.05 | 29.32 | 29.53 | 356,191 | -1.80(-5.75%) |
Sep 07, 2021 | 32.00 | 32.51 | 31.04 | 31.33 | 431,380 | -0.70(-2.19%) |
Sep 03, 2021 | 32.99 | 33.47 | 31.77 | 32.03 | 376,453 | -0.67(-2.05%) |
Sep 02, 2021 | 34.81 | 35.12 | 31.79 | 32.70 | 710,518 | +0.14(+0.43%) |
Sep 01, 2021 | 31.63 | 32.81 | 31.57 | 32.56 | 707,504 | +1.63(+5.27%) |
Aug 31, 2021 | 31.01 | 31.38 | 30.53 | 30.93 | 432,126 | -0.12(-0.39%) |
Aug 30, 2021 | 31.89 | 31.92 | 30.95 | 31.05 | 376,019 | -0.63(-1.99%) |
Aug 27, 2021 | 30.39 | 32.32 | 30.39 | 31.68 | 416,974 | +1.41(+4.66%) |
Aug 26, 2021 | 31.01 | 31.05 | 29.88 | 30.27 | 225,749 | -1.04(-3.32%) |
Aug 25, 2021 | 31.24 | 31.52 | 30.56 | 31.31 | 303,642 | -0.07(-0.22%) |
Aug 24, 2021 | 30.83 | 31.51 | 30.68 | 31.38 | 248,769 | +0.80(+2.62%) |
Aug 23, 2021 | 30.47 | 30.93 | 30.11 | 30.58 | 295,137 | +0.48(+1.59%) |
Aug 20, 2021 | 29.34 | 30.42 | 29.29 | 30.10 | 340,295 | +0.69(+2.35%) |
Aug 19, 2021 | 28.86 | 30.29 | 28.52 | 29.41 | 444,025 | +0.01(+0.03%) |
Aug 18, 2021 | 29.00 | 30.36 | 28.73 | 29.40 | 510,759 | +0.19(+0.65%) |
Aug 17, 2021 | 29.19 | 29.36 | 28.40 | 29.21 | 501,951 | -0.42(-1.42%) |
Aug 16, 2021 | 29.55 | 29.94 | 29.18 | 29.63 | 237,647 | -0.32(-1.07%) |
Aug 13, 2021 | 29.97 | 30.47 | 29.37 | 29.95 | 178,651 | -0.11(-0.37%) |
Aug 12, 2021 | 30.43 | 30.60 | 29.59 | 30.06 | 184,291 | -0.23(-0.76%) |
Aug 11, 2021 | 29.78 | 30.37 | 29.14 | 30.29 | 244,840 | +0.54(+1.82%) |
Aug 10, 2021 | 28.56 | 30.22 | 28.23 | 29.75 | 477,514 | +1.15(+4.02%) |
Aug 09, 2021 | 29.53 | 29.53 | 28.60 | 28.60 | 272,484 | -1.12(-3.77%) |
Aug 06, 2021 | 29.83 | 30.51 | 29.54 | 29.72 | 441,356 | +0.26(+0.88%) |
Aug 05, 2021 | 29.35 | 30.06 | 29.23 | 29.46 | 667,872 | +0.42(+1.45%) |
Aug 04, 2021 | 29.84 | 30.14 | 28.97 | 29.04 | 278,858 | -1.20(-3.97%) |
Aug 03, 2021 | 30.16 | 30.60 | 28.88 | 30.24 | 269,838 | +0.48(+1.61%) |
Aug 02, 2021 | 30.18 | 31.32 | 29.66 | 29.76 | 344,369 | -0.10(-0.33%) |
Jul 30, 2021 | 29.82 | 30.99 | 29.45 | 29.86 | 404,990 | -0.29(-0.96%) |
Jul 29, 2021 | 29.55 | 30.58 | 29.55 | 30.15 | 255,026 | +0.82(+2.80%) |
Jul 28, 2021 | 30.06 | 30.41 | 28.69 | 29.33 | 194,688 | -0.42(-1.41%) |
Jul 27, 2021 | 29.73 | 30.29 | 29.24 | 29.75 | 221,072 | -0.37(-1.23%) |
Jul 26, 2021 | 29.67 | 30.54 | 29.67 | 30.12 | 158,231 | +0.46(+1.55%) |
Jul 23, 2021 | 29.62 | 30.06 | 29.04 | 29.66 | 308,615 | +0.39(+1.33%) |
Jul 22, 2021 | 30.03 | 30.03 | 28.75 | 29.27 | 296,064 | -0.96(-3.18%) |
Jul 21, 2021 | 29.72 | 30.90 | 29.60 | 30.23 | 228,442 | +0.92(+3.14%) |
Jul 20, 2021 | 27.80 | 29.63 | 27.47 | 29.31 | 330,490 | +1.45(+5.20%) |
Jul 19, 2021 | 27.67 | 28.55 | 27.26 | 27.86 | 495,817 | -0.94(-3.26%) |
Jul 16, 2021 | 30.22 | 30.27 | 28.51 | 28.80 | 278,189 | -0.94(-3.16%) |
Jul 15, 2021 | 30.61 | 31.05 | 29.24 | 29.74 | 289,472 | -1.26(-4.05%) |
Jul 14, 2021 | 31.75 | 32.39 | 30.88 | 31.00 | 183,104 | -0.47(-1.51%) |
Jul 13, 2021 | 31.61 | 31.78 | 31.01 | 31.47 | 265,639 | -0.41(-1.29%) |
Jul 12, 2021 | 31.70 | 32.15 | 31.04 | 31.88 | 235,809 | -0.24(-0.75%) |
Jul 09, 2021 | 31.16 | 32.44 | 31.16 | 32.12 | 296,358 | +1.60(+5.24%) |
Jul 08, 2021 | 29.78 | 30.58 | 29.02 | 30.52 | 446,019 | -0.07(-0.23%) |
Jul 07, 2021 | 31.32 | 31.76 | 30.32 | 30.59 | 266,613 | -1.00(-3.17%) |
Jul 06, 2021 | 32.38 | 32.54 | 31.06 | 31.59 | 292,613 | -0.76(-2.35%) |
Jul 02, 2021 | 32.75 | 32.75 | 31.67 | 32.35 | 216,070 | -0.26(-0.80%) |