Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.03 | 26.16 | 24.86 | 25.55 | 1,563,832 | +0.69(+2.78%) |
Sep 29, 2021 | 25.22 | 25.98 | 24.63 | 24.86 | 1,448,763 | -0.01(-0.04%) |
Sep 28, 2021 | 25.78 | 25.99 | 24.31 | 24.87 | 2,286,692 | -1.24(-4.75%) |
Sep 27, 2021 | 25.65 | 26.29 | 24.86 | 26.11 | 2,042,418 | +0.53(+2.07%) |
Sep 24, 2021 | 27.12 | 27.41 | 25.55 | 25.58 | 1,838,362 | -1.94(-7.05%) |
Sep 23, 2021 | 27.47 | 27.64 | 26.88 | 27.52 | 1,146,808 | +0.24(+0.88%) |
Sep 22, 2021 | 27.60 | 28.39 | 27.18 | 27.28 | 1,268,152 | -0.13(-0.47%) |
Sep 21, 2021 | 28.16 | 28.36 | 27.16 | 27.41 | 1,109,068 | -0.58(-2.07%) |
Sep 20, 2021 | 27.92 | 28.61 | 27.51 | 27.99 | 1,286,805 | -1.45(-4.93%) |
Sep 17, 2021 | 27.92 | 29.53 | 27.61 | 29.44 | 3,220,806 | +1.85(+6.71%) |
Sep 16, 2021 | 27.52 | 27.67 | 26.70 | 27.59 | 1,448,518 | -0.05(-0.18%) |
Sep 15, 2021 | 28.07 | 28.27 | 27.10 | 27.64 | 1,355,745 | -0.52(-1.85%) |
Sep 14, 2021 | 28.60 | 29.23 | 27.85 | 28.16 | 1,013,676 | -0.31(-1.09%) |
Sep 13, 2021 | 29.73 | 29.93 | 27.61 | 28.47 | 1,556,539 | -1.38(-4.62%) |
Sep 10, 2021 | 30.28 | 30.70 | 29.70 | 29.85 | 1,080,811 | -0.15(-0.50%) |
Sep 09, 2021 | 29.43 | 30.65 | 29.08 | 30.00 | 1,194,829 | +0.59(+2.01%) |
Sep 08, 2021 | 30.08 | 30.18 | 28.51 | 29.41 | 1,545,828 | -0.87(-2.87%) |
Sep 07, 2021 | 30.93 | 31.53 | 30.10 | 30.28 | 1,554,450 | -0.95(-3.04%) |
Sep 03, 2021 | 31.42 | 31.72 | 30.67 | 31.23 | 906,264 | -0.25(-0.79%) |
Sep 02, 2021 | 32.27 | 32.39 | 30.98 | 31.48 | 1,560,361 | -0.61(-1.90%) |
Sep 01, 2021 | 31.30 | 32.55 | 30.84 | 32.09 | 1,933,152 | +0.78(+2.49%) |
Aug 31, 2021 | 30.76 | 31.47 | 30.16 | 31.31 | 1,828,675 | +0.85(+2.79%) |
Aug 30, 2021 | 30.21 | 30.87 | 29.54 | 30.46 | 1,490,903 | +0.38(+1.26%) |
Aug 27, 2021 | 28.93 | 30.48 | 28.62 | 30.08 | 1,918,900 | +1.47(+5.14%) |
Aug 26, 2021 | 28.78 | 29.33 | 28.13 | 28.61 | 1,873,410 | -0.48(-1.65%) |
Aug 25, 2021 | 29.55 | 30.12 | 29.03 | 29.09 | 873,946 | -0.51(-1.72%) |
Aug 24, 2021 | 28.90 | 29.74 | 28.40 | 29.60 | 1,157,810 | +0.64(+2.21%) |
Aug 23, 2021 | 28.45 | 29.75 | 27.80 | 28.96 | 1,614,727 | +0.96(+3.43%) |
Aug 20, 2021 | 25.81 | 28.14 | 25.68 | 28.00 | 2,064,038 | +2.18(+8.44%) |
Aug 19, 2021 | 26.33 | 26.53 | 25.52 | 25.82 | 1,969,204 | -0.95(-3.55%) |
Aug 18, 2021 | 27.58 | 27.84 | 26.74 | 26.77 | 2,670,191 | -0.63(-2.30%) |
Aug 17, 2021 | 28.00 | 28.06 | 26.30 | 27.40 | 2,126,498 | -1.01(-3.56%) |
Aug 16, 2021 | 29.21 | 29.38 | 27.89 | 28.41 | 1,732,285 | -1.06(-3.60%) |
Aug 13, 2021 | 30.70 | 30.85 | 28.90 | 29.47 | 1,342,254 | -1.12(-3.66%) |
Aug 12, 2021 | 29.81 | 30.77 | 29.68 | 30.59 | 945,012 | +0.73(+2.44%) |
Aug 11, 2021 | 30.96 | 31.54 | 28.96 | 29.86 | 2,179,568 | -0.84(-2.74%) |
Aug 10, 2021 | 33.16 | 33.25 | 30.41 | 30.70 | 1,871,280 | -2.44(-7.36%) |
Aug 09, 2021 | 32.11 | 33.57 | 31.74 | 33.14 | 1,268,617 | +0.83(+2.57%) |
Aug 06, 2021 | 34.74 | 34.95 | 31.95 | 32.31 | 2,289,275 | -2.71(-7.74%) |
Aug 05, 2021 | 32.13 | 35.58 | 31.53 | 35.02 | 3,246,600 | +2.89(+8.99%) |
Aug 04, 2021 | 29.36 | 32.16 | 27.73 | 32.13 | 3,261,248 | +1.92(+6.36%) |
Aug 03, 2021 | 31.54 | 31.71 | 30.02 | 30.21 | 2,072,085 | -1.03(-3.30%) |
Aug 02, 2021 | 32.27 | 32.31 | 30.91 | 31.24 | 3,695,814 | -0.91(-2.83%) |
Jul 30, 2021 | 31.20 | 32.49 | 31.08 | 32.15 | 2,066,580 | +0.48(+1.52%) |
Jul 29, 2021 | 31.53 | 32.37 | 31.04 | 31.67 | 1,533,781 | +0.16(+0.51%) |
Jul 28, 2021 | 30.20 | 31.92 | 30.16 | 31.51 | 1,508,357 | +1.50(+5.00%) |
Jul 27, 2021 | 30.26 | 30.66 | 28.35 | 30.01 | 2,995,797 | -0.36(-1.19%) |
Jul 26, 2021 | 30.40 | 30.95 | 29.88 | 30.37 | 2,103,725 | +0.02(+0.07%) |
Jul 23, 2021 | 31.35 | 31.41 | 29.83 | 30.35 | 1,582,624 | -1.00(-3.19%) |
Jul 22, 2021 | 31.46 | 32.14 | 30.77 | 31.35 | 2,639,056 | -0.04(-0.13%) |
Jul 21, 2021 | 29.50 | 31.58 | 28.39 | 31.39 | 3,692,151 | +2.19(+7.50%) |
Jul 20, 2021 | 27.25 | 29.59 | 26.41 | 29.20 | 4,695,399 | +1.97(+7.23%) |
Jul 19, 2021 | 25.96 | 28.09 | 25.24 | 27.23 | 2,296,245 | +0.75(+2.83%) |
Jul 16, 2021 | 27.20 | 27.45 | 26.30 | 26.48 | 1,682,327 | -0.52(-1.93%) |
Jul 15, 2021 | 27.55 | 28.09 | 26.02 | 27.00 | 1,991,359 | -0.56(-2.03%) |
Jul 14, 2021 | 29.78 | 29.88 | 27.14 | 27.56 | 2,211,281 | -2.11(-7.11%) |
Jul 13, 2021 | 31.63 | 31.90 | 29.50 | 29.67 | 1,684,815 | -2.29(-7.17%) |
Jul 12, 2021 | 32.12 | 32.63 | 31.70 | 31.96 | 1,508,016 | +0.00(+0.00%) |
Jul 09, 2021 | 31.56 | 32.06 | 30.74 | 31.96 | 1,218,314 | +0.63(+2.01%) |
Jul 08, 2021 | 29.86 | 32.02 | 29.58 | 31.33 | 1,418,674 | -0.78(-2.43%) |
Jul 07, 2021 | 33.21 | 33.23 | 31.02 | 32.11 | 1,437,727 | -0.92(-2.79%) |
Jul 06, 2021 | 33.28 | 33.56 | 32.47 | 33.03 | 1,550,871 | -0.45(-1.34%) |
Jul 02, 2021 | 34.56 | 34.88 | 33.17 | 33.48 | 1,392,628 | -0.88(-2.56%) |