Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.40 | 36.16 | 34.94 | 36.01 | 244,109 | +0.33(+0.92%) |
Sep 29, 2021 | 36.00 | 36.38 | 35.30 | 35.68 | 550,039 | -0.89(-2.43%) |
Sep 28, 2021 | 36.74 | 36.74 | 35.88 | 36.57 | 602,858 | +2.22(+6.46%) |
Sep 27, 2021 | 33.65 | 34.45 | 33.65 | 34.35 | 414,588 | +1.87(+5.76%) |
Sep 24, 2021 | 32.00 | 32.57 | 32.00 | 32.48 | 229,207 | +0.62(+1.95%) |
Sep 23, 2021 | 31.99 | 32.11 | 31.68 | 31.86 | 192,784 | +1.12(+3.64%) |
Sep 22, 2021 | 30.78 | 31.00 | 30.45 | 30.74 | 130,574 | -0.16(-0.52%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.75 | 30.90 | 240,715 | +2.00(+6.92%) |
Sep 20, 2021 | 29.36 | 29.65 | 28.87 | 28.90 | 545,776 | -1.83(-5.96%) |
Sep 17, 2021 | 30.62 | 30.94 | 30.61 | 30.73 | 167,466 | +0.08(+0.26%) |
Sep 16, 2021 | 30.59 | 30.84 | 30.45 | 30.65 | 84,462 | +0.45(+1.49%) |
Sep 15, 2021 | 30.12 | 30.20 | 29.61 | 30.20 | 105,838 | +0.32(+1.07%) |
Sep 14, 2021 | 29.88 | 30.05 | 29.61 | 29.88 | 226,366 | -0.95(-3.08%) |
Sep 13, 2021 | 30.81 | 31.00 | 30.75 | 30.83 | 284,093 | +0.71(+2.36%) |
Sep 10, 2021 | 29.79 | 30.18 | 29.79 | 30.12 | 356,938 | +0.77(+2.62%) |
Sep 09, 2021 | 28.48 | 29.50 | 28.48 | 29.35 | 386,394 | +1.68(+6.07%) |
Sep 08, 2021 | 27.48 | 27.94 | 27.48 | 27.67 | 127,234 | +0.77(+2.86%) |
Sep 07, 2021 | 27.10 | 27.10 | 26.69 | 26.90 | 227,112 | -0.46(-1.68%) |
Sep 03, 2021 | 27.50 | 27.50 | 27.26 | 27.36 | 171,875 | -0.90(-3.18%) |
Sep 02, 2021 | 28.27 | 28.52 | 28.05 | 28.26 | 132,839 | +0.53(+1.91%) |
Sep 01, 2021 | 27.94 | 28.08 | 27.63 | 27.73 | 198,584 | -0.60(-2.12%) |
Aug 31, 2021 | 28.60 | 28.60 | 28.17 | 28.33 | 276,520 | -1.61(-5.38%) |
Aug 30, 2021 | 30.03 | 30.03 | 29.82 | 29.94 | 103,902 | -0.06(-0.20%) |
Aug 27, 2021 | 30.28 | 30.28 | 29.82 | 30.00 | 103,389 | -0.74(-2.41%) |
Aug 26, 2021 | 30.29 | 30.80 | 30.24 | 30.74 | 105,758 | +1.34(+4.56%) |
Aug 25, 2021 | 29.49 | 29.65 | 29.31 | 29.40 | 201,867 | -0.97(-3.19%) |
Aug 24, 2021 | 30.62 | 30.62 | 30.06 | 30.37 | 178,815 | +0.04(+0.13%) |
Aug 23, 2021 | 30.42 | 30.43 | 30.15 | 30.33 | 148,089 | +0.35(+1.17%) |
Aug 20, 2021 | 29.66 | 30.00 | 29.65 | 29.98 | 112,073 | +0.71(+2.43%) |
Aug 19, 2021 | 29.53 | 29.70 | 29.22 | 29.27 | 213,377 | -0.33(-1.11%) |
Aug 18, 2021 | 30.02 | 30.13 | 29.60 | 29.60 | 191,790 | +0.39(+1.34%) |
Aug 17, 2021 | 29.04 | 29.59 | 29.04 | 29.21 | 389,842 | +0.43(+1.49%) |
Aug 16, 2021 | 28.36 | 28.89 | 28.36 | 28.78 | 170,406 | +0.81(+2.90%) |
Aug 13, 2021 | 28.10 | 28.46 | 27.91 | 27.97 | 109,692 | -0.28(-0.99%) |
Aug 12, 2021 | 28.03 | 28.49 | 28.01 | 28.25 | 164,250 | +0.48(+1.73%) |
Aug 11, 2021 | 27.50 | 27.88 | 27.50 | 27.77 | 129,360 | +0.76(+2.81%) |
Aug 10, 2021 | 27.00 | 27.13 | 27.00 | 27.01 | 78,396 | +0.59(+2.23%) |
Aug 09, 2021 | 26.81 | 26.81 | 26.33 | 26.42 | 122,681 | -0.18(-0.68%) |
Aug 06, 2021 | 26.69 | 26.69 | 26.38 | 26.60 | 46,497 | -0.13(-0.49%) |
Aug 05, 2021 | 27.22 | 27.22 | 26.62 | 26.73 | 95,334 | -0.46(-1.69%) |
Aug 04, 2021 | 27.03 | 27.50 | 27.03 | 27.19 | 150,118 | +0.56(+2.10%) |
Aug 03, 2021 | 26.61 | 26.83 | 26.48 | 26.63 | 109,203 | +0.08(+0.30%) |
Aug 02, 2021 | 26.49 | 26.78 | 26.37 | 26.55 | 78,841 | +0.75(+2.91%) |
Jul 30, 2021 | 26.45 | 26.56 | 25.76 | 25.80 | 185,589 | -0.85(-3.19%) |
Jul 29, 2021 | 25.94 | 26.80 | 25.94 | 26.65 | 204,715 | +1.16(+4.55%) |
Jul 28, 2021 | 25.10 | 25.49 | 25.01 | 25.49 | 102,881 | +0.86(+3.49%) |
Jul 27, 2021 | 24.50 | 24.63 | 24.26 | 24.63 | 179,538 | -1.00(-3.90%) |
Jul 26, 2021 | 26.39 | 26.39 | 25.29 | 25.63 | 310,465 | -1.46(-5.39%) |
Jul 23, 2021 | 27.00 | 27.12 | 26.90 | 27.09 | 96,476 | +0.51(+1.92%) |
Jul 22, 2021 | 26.46 | 26.58 | 26.12 | 26.58 | 161,947 | +0.48(+1.84%) |
Jul 21, 2021 | 26.30 | 26.45 | 25.91 | 26.10 | 173,164 | +0.62(+2.43%) |
Jul 20, 2021 | 25.87 | 25.92 | 25.31 | 25.48 | 146,276 | +0.15(+0.59%) |
Jul 19, 2021 | 25.75 | 26.00 | 25.23 | 25.33 | 425,079 | +0.82(+3.35%) |
Jul 16, 2021 | 24.60 | 24.90 | 24.50 | 24.51 | 184,272 | +0.06(+0.25%) |
Jul 15, 2021 | 24.15 | 24.81 | 24.15 | 24.45 | 259,068 | +1.30(+5.62%) |
Jul 14, 2021 | 23.50 | 23.50 | 23.00 | 23.15 | 649,762 | -1.34(-5.47%) |
Jul 13, 2021 | 23.78 | 24.67 | 23.63 | 24.49 | 535,491 | -0.85(-3.35%) |
Jul 12, 2021 | 26.09 | 26.20 | 25.22 | 25.34 | 288,437 | -1.45(-5.41%) |
Jul 09, 2021 | 26.91 | 27.06 | 26.62 | 26.79 | 240,126 | +0.45(+1.71%) |
Jul 08, 2021 | 26.69 | 26.71 | 26.00 | 26.34 | 164,794 | -0.58(-2.15%) |
Jul 07, 2021 | 27.50 | 27.70 | 26.83 | 26.92 | 459,412 | +1.66(+6.57%) |
Jul 06, 2021 | 25.35 | 25.50 | 25.03 | 25.26 | 849,118 | -1.61(-5.99%) |
Jul 02, 2021 | 27.00 | 27.07 | 26.43 | 26.87 | 273,984 | -0.45(-1.65%) |