Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.06 | 33.95 | 31.50 | 33.09 | 304,228 | +1.30(+4.09%) |
Sep 29, 2021 | 31.95 | 32.98 | 30.89 | 31.79 | 309,410 | +1.40(+4.61%) |
Sep 28, 2021 | 30.83 | 31.12 | 29.89 | 30.39 | 113,374 | -0.82(-2.63%) |
Sep 27, 2021 | 31.33 | 31.90 | 30.29 | 31.21 | 106,199 | -0.16(-0.51%) |
Sep 24, 2021 | 30.78 | 31.53 | 30.60 | 31.37 | 120,839 | +0.01(+0.03%) |
Sep 23, 2021 | 31.16 | 32.00 | 30.69 | 31.36 | 169,129 | +0.47(+1.52%) |
Sep 22, 2021 | 30.30 | 31.27 | 29.94 | 30.89 | 94,489 | +0.81(+2.69%) |
Sep 21, 2021 | 29.86 | 30.60 | 29.53 | 30.08 | 101,983 | +0.64(+2.17%) |
Sep 20, 2021 | 30.41 | 31.25 | 28.91 | 29.44 | 211,881 | -2.26(-7.13%) |
Sep 17, 2021 | 32.35 | 32.74 | 31.28 | 31.70 | 368,443 | -0.53(-1.64%) |
Sep 16, 2021 | 31.71 | 32.65 | 31.00 | 32.23 | 143,352 | +0.57(+1.80%) |
Sep 15, 2021 | 31.43 | 31.90 | 30.93 | 31.66 | 141,630 | +0.57(+1.83%) |
Sep 14, 2021 | 30.79 | 31.82 | 30.59 | 31.09 | 141,051 | +0.24(+0.78%) |
Sep 13, 2021 | 31.50 | 31.95 | 30.30 | 30.85 | 155,729 | -0.89(-2.80%) |
Sep 10, 2021 | 32.12 | 32.50 | 31.49 | 31.74 | 212,505 | -0.36(-1.12%) |
Sep 09, 2021 | 31.80 | 34.34 | 31.39 | 32.10 | 301,443 | +0.54(+1.71%) |
Sep 08, 2021 | 31.45 | 31.68 | 29.67 | 31.56 | 323,048 | -0.24(-0.75%) |
Sep 07, 2021 | 34.61 | 35.29 | 31.72 | 31.80 | 510,454 | -0.87(-2.66%) |
Sep 03, 2021 | 33.46 | 33.51 | 32.04 | 32.67 | 135,526 | -0.93(-2.77%) |
Sep 02, 2021 | 32.35 | 34.60 | 32.35 | 33.60 | 329,131 | +1.49(+4.64%) |
Sep 01, 2021 | 32.60 | 32.60 | 31.00 | 32.11 | 347,685 | -0.57(-1.74%) |
Aug 31, 2021 | 31.00 | 33.17 | 30.42 | 32.68 | 305,473 | +1.71(+5.52%) |
Aug 30, 2021 | 32.16 | 32.28 | 30.18 | 30.97 | 180,546 | -0.92(-2.88%) |
Aug 27, 2021 | 30.73 | 32.31 | 30.73 | 31.89 | 269,456 | +1.07(+3.47%) |
Aug 26, 2021 | 28.74 | 31.24 | 28.72 | 30.82 | 298,876 | +2.19(+7.65%) |
Aug 25, 2021 | 28.44 | 28.93 | 27.86 | 28.63 | 184,653 | +0.42(+1.49%) |
Aug 24, 2021 | 28.00 | 28.73 | 27.38 | 28.21 | 156,223 | +0.12(+0.43%) |
Aug 23, 2021 | 27.00 | 28.35 | 26.93 | 28.09 | 155,283 | +1.17(+4.35%) |
Aug 20, 2021 | 25.77 | 27.18 | 25.75 | 26.92 | 161,844 | +1.00(+3.86%) |
Aug 19, 2021 | 27.00 | 27.25 | 25.79 | 25.92 | 151,885 | -1.28(-4.71%) |
Aug 18, 2021 | 27.25 | 28.22 | 26.55 | 27.20 | 171,933 | -0.19(-0.69%) |
Aug 17, 2021 | 27.54 | 27.98 | 26.93 | 27.39 | 148,932 | -0.56(-2.00%) |
Aug 16, 2021 | 29.07 | 29.07 | 27.45 | 27.95 | 148,056 | -1.11(-3.82%) |
Aug 13, 2021 | 30.09 | 30.10 | 28.90 | 29.06 | 132,574 | -1.18(-3.90%) |
Aug 12, 2021 | 29.81 | 30.35 | 29.15 | 30.24 | 116,245 | +0.43(+1.44%) |
Aug 11, 2021 | 29.99 | 30.40 | 28.77 | 29.81 | 290,814 | -0.19(-0.63%) |
Aug 10, 2021 | 32.21 | 32.21 | 29.93 | 30.00 | 315,287 | -2.04(-6.37%) |
Aug 09, 2021 | 30.45 | 32.50 | 29.48 | 32.04 | 348,030 | +1.49(+4.88%) |
Aug 06, 2021 | 27.30 | 30.72 | 27.10 | 30.55 | 302,357 | +2.39(+8.49%) |
Aug 05, 2021 | 27.49 | 28.24 | 27.11 | 28.16 | 283,569 | +0.29(+1.04%) |
Aug 04, 2021 | 27.81 | 29.30 | 27.50 | 27.87 | 306,961 | -0.05(-0.18%) |
Aug 03, 2021 | 28.97 | 28.97 | 27.28 | 27.92 | 227,736 | -0.85(-2.95%) |
Aug 02, 2021 | 28.54 | 29.31 | 28.38 | 28.77 | 203,869 | +0.25(+0.88%) |
Jul 30, 2021 | 28.89 | 30.07 | 28.33 | 28.52 | 192,988 | -0.68(-2.33%) |
Jul 29, 2021 | 29.48 | 30.46 | 29.13 | 29.20 | 325,708 | -0.05(-0.17%) |
Jul 28, 2021 | 28.88 | 29.49 | 28.31 | 29.25 | 203,272 | +0.43(+1.49%) |
Jul 27, 2021 | 28.65 | 29.50 | 28.18 | 28.82 | 168,071 | -0.08(-0.28%) |
Jul 26, 2021 | 29.68 | 30.38 | 28.67 | 28.90 | 216,214 | -0.70(-2.36%) |
Jul 23, 2021 | 29.92 | 30.16 | 28.87 | 29.60 | 203,756 | -0.37(-1.23%) |
Jul 22, 2021 | 31.40 | 31.82 | 29.93 | 29.97 | 219,096 | -1.38(-4.40%) |
Jul 21, 2021 | 31.12 | 32.48 | 30.48 | 31.35 | 342,335 | +0.25(+0.80%) |
Jul 20, 2021 | 29.78 | 31.95 | 29.29 | 31.10 | 594,657 | +1.60(+5.42%) |
Jul 19, 2021 | 26.43 | 29.93 | 26.30 | 29.50 | 427,783 | +2.28(+8.38%) |
Jul 16, 2021 | 31.05 | 31.58 | 26.32 | 27.22 | 889,272 | -3.82(-12.31%) |
Jul 15, 2021 | 33.64 | 35.37 | 28.83 | 31.04 | 1,402,218 | -0.61(-1.93%) |
Jul 13, 2021 | 31.65 | 31.65 | 31.65 | 0 | -1.80(-5.38%) | |
Jul 12, 2021 | 34.51 | 34.67 | 30.85 | 33.45 | 696,880 | -1.06(-3.07%) |
Jul 09, 2021 | 32.93 | 34.67 | 32.70 | 34.51 | 361,795 | +1.83(+5.60%) |
Jul 08, 2021 | 31.50 | 32.75 | 30.59 | 32.68 | 271,047 | +0.01(+0.03%) |
Jul 07, 2021 | 34.15 | 34.36 | 32.09 | 32.67 | 280,545 | -1.19(-3.51%) |
Jul 06, 2021 | 33.80 | 34.75 | 33.32 | 33.86 | 243,516 | -0.12(-0.35%) |
Jul 02, 2021 | 34.19 | 34.39 | 32.76 | 33.98 | 285,492 | -0.01(-0.03%) |