Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.00 | 28.00 | 26.80 | 26.96 | 127,872 | -0.68(-2.47%) |
Sep 29, 2021 | 26.92 | 28.13 | 26.60 | 27.64 | 237,996 | +1.07(+4.03%) |
Sep 28, 2021 | 27.56 | 27.63 | 26.32 | 26.57 | 393,546 | -1.01(-3.67%) |
Sep 27, 2021 | 28.52 | 29.25 | 27.48 | 27.59 | 237,261 | -1.06(-3.70%) |
Sep 24, 2021 | 28.78 | 29.26 | 28.44 | 28.65 | 164,129 | -0.12(-0.43%) |
Sep 23, 2021 | 29.18 | 29.75 | 28.65 | 28.77 | 157,525 | -0.40(-1.36%) |
Sep 22, 2021 | 29.55 | 29.87 | 29.04 | 29.17 | 48,508 | -0.11(-0.39%) |
Sep 21, 2021 | 29.82 | 30.30 | 29.21 | 29.28 | 50,165 | -0.23(-0.79%) |
Sep 20, 2021 | 29.36 | 30.21 | 28.55 | 29.52 | 195,860 | -0.14(-0.48%) |
Sep 17, 2021 | 31.04 | 31.04 | 29.55 | 29.66 | 102,994 | -1.45(-4.67%) |
Sep 16, 2021 | 31.90 | 32.15 | 30.99 | 31.11 | 27,927 | -0.79(-2.49%) |
Sep 15, 2021 | 31.91 | 32.45 | 31.42 | 31.90 | 32,025 | -0.17(-0.53%) |
Sep 14, 2021 | 32.55 | 32.83 | 31.83 | 32.07 | 49,226 | -0.33(-1.02%) |
Sep 13, 2021 | 32.95 | 33.47 | 32.07 | 32.41 | 54,909 | -0.12(-0.38%) |
Sep 10, 2021 | 33.94 | 33.94 | 32.53 | 32.53 | 77,432 | -1.46(-4.31%) |
Sep 09, 2021 | 34.38 | 34.56 | 33.95 | 33.99 | 38,656 | -0.57(-1.64%) |
Sep 08, 2021 | 32.70 | 34.80 | 32.58 | 34.56 | 75,792 | +1.77(+5.38%) |
Sep 07, 2021 | 33.96 | 33.97 | 32.67 | 32.79 | 150,815 | -1.41(-4.11%) |
Sep 03, 2021 | 34.81 | 34.82 | 33.97 | 34.20 | 47,145 | -0.82(-2.35%) |
Sep 02, 2021 | 34.41 | 35.02 | 34.27 | 35.02 | 63,765 | +0.88(+2.57%) |
Sep 01, 2021 | 33.04 | 34.45 | 33.04 | 34.14 | 105,277 | +1.26(+3.82%) |
Aug 31, 2021 | 33.04 | 33.39 | 32.45 | 32.89 | 87,024 | -0.09(-0.26%) |
Aug 30, 2021 | 32.76 | 33.15 | 32.48 | 32.97 | 134,406 | +0.19(+0.58%) |
Aug 27, 2021 | 32.97 | 33.21 | 32.62 | 32.78 | 85,750 | -0.07(-0.20%) |
Aug 26, 2021 | 33.10 | 33.10 | 32.63 | 32.85 | 29,783 | -0.26(-0.80%) |
Aug 25, 2021 | 32.96 | 33.37 | 32.34 | 33.11 | 53,565 | +0.19(+0.57%) |
Aug 24, 2021 | 33.57 | 33.57 | 32.24 | 32.92 | 81,454 | -0.64(-1.91%) |
Aug 23, 2021 | 35.01 | 35.01 | 33.39 | 33.57 | 121,109 | -1.35(-3.88%) |
Aug 20, 2021 | 33.62 | 34.94 | 32.97 | 34.92 | 67,915 | +1.23(+3.66%) |
Aug 19, 2021 | 33.17 | 34.45 | 33.17 | 33.69 | 135,972 | +0.39(+1.16%) |
Aug 18, 2021 | 33.74 | 33.94 | 32.93 | 33.30 | 87,851 | -0.45(-1.34%) |
Aug 17, 2021 | 33.47 | 33.77 | 32.78 | 33.76 | 48,287 | +0.04(+0.11%) |
Aug 16, 2021 | 33.06 | 34.29 | 33.01 | 33.72 | 106,476 | +0.69(+2.09%) |
Aug 13, 2021 | 32.45 | 33.14 | 32.45 | 33.03 | 183,633 | +0.56(+1.72%) |
Aug 12, 2021 | 32.19 | 32.75 | 32.16 | 32.47 | 56,686 | +0.19(+0.58%) |
Aug 11, 2021 | 31.62 | 32.71 | 31.62 | 32.28 | 37,761 | +0.84(+2.67%) |
Aug 10, 2021 | 31.39 | 31.75 | 31.18 | 31.44 | 15,900 | +0.08(+0.24%) |
Aug 09, 2021 | 31.44 | 31.59 | 30.89 | 31.37 | 25,674 | -0.07(-0.21%) |
Aug 06, 2021 | 31.40 | 32.03 | 31.16 | 31.43 | 30,354 | -0.03(-0.09%) |
Aug 05, 2021 | 30.55 | 31.51 | 30.35 | 31.46 | 41,077 | +1.00(+3.29%) |
Aug 04, 2021 | 30.45 | 30.51 | 29.34 | 30.46 | 48,727 | -0.13(-0.43%) |
Aug 03, 2021 | 30.21 | 30.92 | 30.08 | 30.59 | 37,886 | +0.56(+1.85%) |
Aug 02, 2021 | 29.60 | 30.33 | 29.51 | 30.04 | 40,849 | +0.67(+2.28%) |
Jul 30, 2021 | 30.00 | 30.76 | 29.20 | 29.36 | 60,538 | -0.77(-2.57%) |
Jul 29, 2021 | 30.03 | 30.34 | 29.65 | 30.14 | 28,686 | +0.20(+0.66%) |
Jul 28, 2021 | 30.53 | 30.69 | 29.21 | 29.94 | 53,653 | -0.59(-1.92%) |
Jul 27, 2021 | 28.81 | 30.73 | 28.57 | 30.53 | 66,975 | +1.46(+5.04%) |
Jul 26, 2021 | 29.04 | 29.32 | 28.50 | 29.06 | 39,526 | -0.01(-0.03%) |
Jul 23, 2021 | 28.26 | 29.08 | 28.13 | 29.07 | 50,316 | +1.06(+3.77%) |
Jul 22, 2021 | 27.87 | 28.35 | 27.73 | 28.01 | 37,345 | +0.14(+0.51%) |
Jul 21, 2021 | 28.82 | 28.95 | 27.84 | 27.87 | 67,545 | -0.95(-3.31%) |
Jul 20, 2021 | 28.79 | 29.66 | 28.61 | 28.83 | 57,330 | +0.33(+1.16%) |
Jul 19, 2021 | 29.55 | 30.18 | 27.53 | 28.50 | 129,710 | -1.37(-4.58%) |
Jul 16, 2021 | 29.17 | 30.32 | 29.08 | 29.87 | 183,405 | +0.81(+2.79%) |
Jul 15, 2021 | 27.98 | 29.10 | 27.85 | 29.05 | 99,493 | +0.99(+3.53%) |
Jul 14, 2021 | 27.64 | 28.39 | 27.09 | 28.06 | 113,685 | +0.66(+2.41%) |
Jul 13, 2021 | 27.81 | 28.11 | 27.08 | 27.40 | 53,972 | -0.63(-2.26%) |
Jul 12, 2021 | 27.75 | 28.04 | 27.27 | 28.03 | 37,405 | +0.25(+0.88%) |
Jul 09, 2021 | 27.74 | 27.87 | 27.08 | 27.79 | 34,819 | +0.12(+0.44%) |
Jul 08, 2021 | 27.29 | 28.06 | 27.29 | 27.67 | 58,505 | -0.21(-0.75%) |
Jul 07, 2021 | 27.44 | 27.87 | 26.91 | 27.87 | 66,728 | +0.47(+1.72%) |
Jul 06, 2021 | 27.08 | 27.40 | 26.10 | 27.40 | 36,989 | +0.40(+1.47%) |
Jul 02, 2021 | 27.15 | 27.15 | 26.66 | 27.00 | 33,319 | +0.08(+0.28%) |