Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.22 | 29.55 | 28.84 | 28.83 | 299,831 | -0.09(-0.30%) |
Sep 29, 2021 | 28.55 | 28.97 | 28.42 | 28.92 | 233,494 | +0.43(+1.51%) |
Sep 28, 2021 | 29.34 | 29.62 | 28.41 | 28.49 | 305,683 | -0.76(-2.60%) |
Sep 27, 2021 | 28.70 | 29.83 | 28.70 | 29.25 | 294,639 | +0.76(+2.67%) |
Sep 24, 2021 | 28.02 | 28.91 | 28.01 | 28.49 | 361,423 | +0.49(+1.74%) |
Sep 23, 2021 | 27.23 | 28.19 | 27.23 | 28.00 | 281,026 | +1.00(+3.72%) |
Sep 22, 2021 | 27.39 | 27.64 | 27.00 | 27.00 | 287,794 | -0.03(-0.11%) |
Sep 21, 2021 | 26.94 | 27.27 | 26.44 | 27.02 | 845,257 | +0.35(+1.32%) |
Sep 20, 2021 | 28.14 | 28.33 | 26.56 | 26.67 | 600,741 | -2.14(-7.44%) |
Sep 17, 2021 | 28.23 | 29.29 | 28.23 | 28.82 | 2,586,903 | +0.70(+2.50%) |
Sep 16, 2021 | 28.49 | 28.72 | 27.91 | 28.12 | 390,467 | -0.30(-1.06%) |
Sep 15, 2021 | 28.66 | 28.88 | 28.07 | 28.42 | 434,349 | -0.35(-1.22%) |
Sep 14, 2021 | 29.71 | 29.83 | 28.65 | 28.77 | 350,140 | -0.81(-2.74%) |
Sep 13, 2021 | 29.39 | 29.70 | 29.17 | 29.58 | 397,913 | +0.39(+1.34%) |
Sep 10, 2021 | 29.90 | 30.04 | 29.18 | 29.19 | 301,471 | -0.57(-1.90%) |
Sep 09, 2021 | 29.91 | 30.40 | 29.75 | 29.75 | 350,645 | -0.19(-0.62%) |
Sep 08, 2021 | 31.34 | 31.63 | 29.82 | 29.94 | 327,925 | -1.60(-5.07%) |
Sep 07, 2021 | 31.38 | 31.76 | 31.16 | 31.54 | 456,989 | +0.00(+0.00%) |
Sep 03, 2021 | 31.33 | 31.60 | 30.77 | 31.54 | 441,127 | +0.07(+0.22%) |
Sep 02, 2021 | 31.71 | 31.86 | 31.38 | 31.47 | 220,730 | -0.15(-0.46%) |
Sep 01, 2021 | 31.14 | 31.70 | 30.41 | 31.62 | 331,878 | +0.72(+2.34%) |
Aug 31, 2021 | 30.92 | 31.37 | 30.82 | 30.89 | 352,315 | -0.12(-0.38%) |
Aug 30, 2021 | 30.89 | 31.15 | 30.35 | 31.01 | 347,071 | +0.19(+0.60%) |
Aug 27, 2021 | 30.63 | 31.20 | 30.54 | 30.83 | 280,348 | +0.14(+0.44%) |
Aug 26, 2021 | 31.48 | 31.66 | 30.67 | 30.69 | 203,503 | -0.71(-2.27%) |
Aug 25, 2021 | 31.60 | 31.80 | 31.38 | 31.40 | 231,589 | -0.21(-0.68%) |
Aug 24, 2021 | 31.47 | 32.00 | 31.41 | 31.62 | 193,457 | +0.15(+0.46%) |
Aug 23, 2021 | 31.75 | 32.07 | 31.45 | 31.47 | 273,615 | -0.22(-0.71%) |
Aug 20, 2021 | 30.90 | 31.74 | 30.90 | 31.69 | 294,811 | +0.70(+2.26%) |
Aug 19, 2021 | 30.80 | 31.34 | 30.54 | 30.99 | 319,487 | -0.31(-1.00%) |
Aug 18, 2021 | 31.36 | 31.71 | 31.01 | 31.30 | 229,001 | -0.06(-0.19%) |
Aug 17, 2021 | 31.21 | 31.91 | 30.98 | 31.36 | 220,892 | -0.34(-1.08%) |
Aug 16, 2021 | 32.11 | 32.25 | 31.58 | 31.70 | 203,738 | -0.65(-2.02%) |
Aug 13, 2021 | 32.44 | 32.45 | 32.17 | 32.36 | 154,219 | -0.12(-0.36%) |
Aug 12, 2021 | 32.56 | 32.58 | 31.95 | 32.47 | 332,394 | +0.04(+0.12%) |
Aug 11, 2021 | 32.82 | 32.84 | 32.16 | 32.44 | 304,326 | -0.14(-0.42%) |
Aug 10, 2021 | 32.35 | 32.94 | 32.25 | 32.57 | 268,559 | +0.18(+0.54%) |
Aug 09, 2021 | 31.94 | 32.45 | 31.78 | 32.40 | 273,154 | +0.43(+1.34%) |
Aug 06, 2021 | 31.64 | 32.06 | 31.14 | 31.97 | 394,513 | +1.27(+4.13%) |
Aug 05, 2021 | 31.04 | 31.40 | 30.62 | 30.70 | 385,561 | -0.03(-0.10%) |
Aug 04, 2021 | 31.20 | 31.43 | 30.69 | 30.73 | 186,404 | -0.96(-3.02%) |
Aug 03, 2021 | 31.08 | 31.69 | 30.50 | 31.68 | 591,166 | +0.59(+1.91%) |
Aug 02, 2021 | 31.33 | 32.13 | 31.04 | 31.09 | 254,197 | -0.20(-0.62%) |
Jul 30, 2021 | 31.20 | 31.92 | 31.20 | 31.28 | 240,795 | -0.18(-0.56%) |
Jul 29, 2021 | 31.58 | 31.93 | 31.21 | 31.46 | 261,165 | +0.22(+0.72%) |
Jul 28, 2021 | 31.12 | 31.50 | 30.52 | 31.24 | 317,853 | +0.25(+0.82%) |
Jul 27, 2021 | 30.75 | 31.31 | 30.69 | 30.98 | 199,970 | -0.19(-0.59%) |
Jul 26, 2021 | 31.10 | 31.52 | 30.92 | 31.17 | 241,180 | +0.17(+0.53%) |
Jul 23, 2021 | 30.55 | 31.02 | 30.37 | 31.00 | 246,588 | +0.78(+2.58%) |
Jul 22, 2021 | 30.73 | 30.73 | 29.79 | 30.22 | 312,865 | -0.71(-2.30%) |
Jul 21, 2021 | 30.56 | 31.32 | 30.56 | 30.93 | 421,471 | +0.81(+2.69%) |
Jul 20, 2021 | 29.17 | 30.64 | 29.07 | 30.12 | 647,146 | +0.79(+2.69%) |
Jul 19, 2021 | 29.32 | 29.73 | 29.04 | 29.34 | 654,188 | -0.90(-2.97%) |
Jul 16, 2021 | 30.66 | 30.66 | 29.99 | 30.23 | 481,085 | -0.15(-0.48%) |
Jul 15, 2021 | 29.80 | 30.61 | 29.79 | 30.38 | 384,142 | +0.28(+0.94%) |
Jul 14, 2021 | 30.30 | 30.52 | 29.78 | 30.10 | 301,349 | -0.11(-0.35%) |
Jul 13, 2021 | 30.43 | 30.54 | 29.94 | 30.20 | 594,642 | -0.50(-1.62%) |
Jul 12, 2021 | 29.86 | 30.74 | 29.58 | 30.70 | 258,179 | +0.55(+1.81%) |
Jul 09, 2021 | 30.07 | 30.52 | 29.85 | 30.15 | 540,904 | +0.52(+1.74%) |
Jul 08, 2021 | 29.38 | 29.90 | 29.27 | 29.64 | 966,577 | -0.54(-1.78%) |
Jul 07, 2021 | 29.73 | 30.25 | 29.73 | 30.17 | 453,402 | +0.16(+0.52%) |
Jul 06, 2021 | 30.73 | 30.84 | 29.57 | 30.02 | 416,842 | -0.85(-2.75%) |
Jul 02, 2021 | 31.69 | 31.78 | 30.80 | 30.87 | 306,957 | -0.74(-2.34%) |