Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.83 | 27.20 | 25.45 | 26.91 | 419,848 | +0.03(+0.11%) |
Sep 29, 2021 | 27.62 | 29.08 | 26.30 | 26.88 | 463,843 | -0.90(-3.24%) |
Sep 28, 2021 | 29.14 | 29.16 | 27.74 | 27.78 | 246,868 | -1.36(-4.68%) |
Sep 27, 2021 | 29.25 | 29.36 | 28.43 | 29.14 | 233,066 | +0.04(+0.15%) |
Sep 24, 2021 | 27.89 | 29.10 | 27.09 | 29.10 | 381,711 | +0.98(+3.49%) |
Sep 23, 2021 | 28.38 | 30.00 | 28.08 | 28.12 | 577,749 | +0.06(+0.21%) |
Sep 22, 2021 | 27.00 | 28.60 | 26.67 | 28.06 | 608,045 | +1.72(+6.53%) |
Sep 21, 2021 | 25.00 | 26.42 | 24.34 | 26.34 | 288,734 | +1.74(+7.07%) |
Sep 20, 2021 | 26.00 | 26.51 | 24.57 | 24.60 | 348,279 | -1.70(-6.46%) |
Sep 17, 2021 | 27.25 | 27.30 | 26.30 | 26.30 | 252,533 | -0.73(-2.70%) |
Sep 16, 2021 | 25.34 | 27.17 | 24.87 | 27.03 | 407,741 | +1.75(+6.92%) |
Sep 15, 2021 | 24.50 | 25.53 | 23.38 | 25.28 | 533,666 | +1.15(+4.77%) |
Sep 14, 2021 | 25.30 | 25.32 | 23.75 | 24.13 | 502,262 | -1.05(-4.17%) |
Sep 13, 2021 | 25.43 | 25.43 | 24.49 | 25.18 | 569,852 | -0.06(-0.24%) |
Sep 10, 2021 | 26.16 | 26.50 | 25.00 | 25.24 | 562,372 | -1.01(-3.85%) |
Sep 09, 2021 | 26.56 | 26.59 | 25.95 | 26.25 | 437,409 | -0.29(-1.09%) |
Sep 08, 2021 | 26.82 | 26.93 | 26.26 | 26.54 | 198,790 | -0.26(-0.97%) |
Sep 07, 2021 | 28.00 | 28.07 | 26.80 | 26.80 | 264,354 | -0.86(-3.11%) |
Sep 03, 2021 | 27.09 | 27.66 | 27.06 | 27.66 | 247,834 | +0.60(+2.22%) |
Sep 02, 2021 | 26.45 | 27.14 | 26.37 | 27.06 | 212,161 | +0.61(+2.31%) |
Sep 01, 2021 | 27.00 | 27.25 | 26.36 | 26.45 | 211,919 | -0.56(-2.07%) |
Aug 31, 2021 | 27.00 | 27.18 | 26.26 | 27.01 | 279,656 | +0.05(+0.19%) |
Aug 30, 2021 | 27.30 | 27.36 | 26.90 | 26.96 | 194,082 | -0.19(-0.70%) |
Aug 27, 2021 | 27.31 | 27.31 | 26.88 | 27.15 | 163,910 | +0.25(+0.93%) |
Aug 26, 2021 | 27.88 | 27.94 | 26.82 | 26.90 | 302,343 | -0.90(-3.24%) |
Aug 25, 2021 | 27.98 | 28.00 | 27.34 | 27.80 | 307,712 | +0.45(+1.65%) |
Aug 24, 2021 | 26.84 | 28.00 | 26.60 | 27.35 | 416,559 | +0.78(+2.92%) |
Aug 23, 2021 | 27.15 | 27.30 | 26.40 | 26.57 | 464,955 | -0.00(-0.02%) |
Aug 20, 2021 | 27.30 | 27.34 | 26.26 | 26.58 | 593,768 | -0.76(-2.78%) |
Aug 19, 2021 | 27.50 | 28.08 | 26.98 | 27.34 | 428,905 | -0.73(-2.60%) |
Aug 18, 2021 | 27.22 | 28.98 | 27.18 | 28.07 | 471,384 | +0.94(+3.46%) |
Aug 17, 2021 | 28.05 | 28.45 | 26.89 | 27.13 | 804,987 | -0.92(-3.28%) |
Aug 16, 2021 | 29.57 | 30.00 | 27.43 | 28.05 | 1,236,934 | -1.91(-6.39%) |
Aug 13, 2021 | 31.39 | 31.71 | 29.73 | 29.96 | 509,234 | -0.93(-3.03%) |
Aug 12, 2021 | 32.12 | 32.51 | 30.86 | 30.90 | 712,206 | -1.10(-3.44%) |
Aug 11, 2021 | 33.00 | 33.31 | 31.85 | 32.00 | 273,750 | -0.93(-2.82%) |
Aug 10, 2021 | 33.50 | 33.73 | 32.68 | 32.93 | 194,769 | -0.45(-1.35%) |
Aug 09, 2021 | 33.60 | 33.73 | 33.34 | 33.38 | 185,948 | +0.08(+0.24%) |
Aug 06, 2021 | 33.04 | 33.47 | 32.75 | 33.30 | 150,001 | +0.30(+0.91%) |
Aug 05, 2021 | 31.55 | 33.62 | 31.45 | 33.00 | 470,184 | +1.50(+4.76%) |
Aug 04, 2021 | 32.49 | 32.72 | 31.50 | 31.50 | 238,024 | -1.22(-3.73%) |
Aug 03, 2021 | 33.02 | 33.16 | 32.07 | 32.72 | 259,669 | -0.61(-1.83%) |
Aug 02, 2021 | 32.24 | 33.44 | 32.24 | 33.33 | 176,313 | +0.63(+1.93%) |
Jul 30, 2021 | 32.59 | 32.91 | 31.85 | 32.70 | 227,146 | +0.11(+0.33%) |
Jul 29, 2021 | 32.90 | 33.22 | 32.45 | 32.59 | 214,020 | +0.23(+0.72%) |
Jul 28, 2021 | 31.72 | 32.49 | 31.50 | 32.36 | 410,975 | +0.94(+2.99%) |
Jul 27, 2021 | 32.23 | 32.35 | 31.05 | 31.42 | 465,752 | -0.81(-2.51%) |
Jul 26, 2021 | 32.50 | 32.80 | 32.00 | 32.23 | 291,892 | -0.27(-0.83%) |
Jul 23, 2021 | 33.49 | 33.87 | 32.40 | 32.50 | 479,709 | -0.98(-2.93%) |
Jul 22, 2021 | 34.08 | 34.86 | 33.30 | 33.48 | 211,919 | -0.77(-2.25%) |
Jul 21, 2021 | 34.24 | 35.39 | 34.00 | 34.25 | 180,382 | +0.04(+0.12%) |
Jul 20, 2021 | 33.92 | 34.64 | 33.77 | 34.21 | 203,924 | +0.29(+0.85%) |
Jul 19, 2021 | 33.78 | 34.30 | 32.11 | 33.92 | 492,104 | -0.58(-1.68%) |
Jul 16, 2021 | 35.80 | 36.10 | 34.25 | 34.50 | 253,578 | -1.58(-4.38%) |
Jul 15, 2021 | 35.92 | 36.23 | 32.83 | 36.08 | 1,051,599 | +0.28(+0.78%) |
Jul 14, 2021 | 37.36 | 37.67 | 35.80 | 35.80 | 409,858 | -0.97(-2.62%) |
Jul 13, 2021 | 37.00 | 38.01 | 36.50 | 36.77 | 349,931 | -0.23(-0.64%) |
Jul 12, 2021 | 38.50 | 38.50 | 36.99 | 37.00 | 169,255 | -1.25(-3.27%) |
Jul 09, 2021 | 38.00 | 38.60 | 37.87 | 38.25 | 177,428 | +0.29(+0.76%) |
Jul 08, 2021 | 36.73 | 38.00 | 36.26 | 37.96 | 302,836 | +0.06(+0.16%) |
Jul 07, 2021 | 37.78 | 38.37 | 37.45 | 37.90 | 329,251 | +0.65(+1.74%) |
Jul 06, 2021 | 38.75 | 38.82 | 37.25 | 37.25 | 193,845 | -1.50(-3.87%) |
Jul 02, 2021 | 38.34 | 39.01 | 38.15 | 38.75 | 169,164 | -0.20(-0.51%) |