Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.60 | 31.00 | 30.00 | 30.60 | 34,331 | -0.20(-0.65%) |
Sep 29, 2021 | 33.40 | 33.40 | 30.40 | 30.80 | 152,941 | -0.20(-0.65%) |
Sep 28, 2021 | 31.40 | 31.80 | 30.60 | 31.00 | 35,720 | -0.60(-1.90%) |
Sep 27, 2021 | 31.00 | 32.60 | 30.40 | 31.60 | 52,201 | +0.60(+1.94%) |
Sep 24, 2021 | 31.00 | 31.40 | 30.40 | 31.00 | 34,002 | -0.60(-1.90%) |
Sep 23, 2021 | 30.60 | 31.80 | 30.40 | 31.60 | 25,962 | +0.60(+1.94%) |
Sep 22, 2021 | 30.40 | 31.40 | 29.97 | 31.00 | 31,735 | +1.00(+3.33%) |
Sep 21, 2021 | 30.60 | 31.20 | 30.00 | 30.00 | 49,165 | -0.40(-1.32%) |
Sep 20, 2021 | 30.40 | 31.20 | 30.00 | 30.40 | 45,277 | -1.40(-4.40%) |
Sep 17, 2021 | 31.80 | 31.80 | 30.80 | 31.80 | 33,773 | +0.20(+0.63%) |
Sep 16, 2021 | 31.60 | 31.80 | 30.80 | 31.60 | 35,993 | -0.20(-0.63%) |
Sep 15, 2021 | 31.00 | 32.20 | 30.00 | 31.80 | 64,497 | +0.40(+1.27%) |
Sep 14, 2021 | 33.80 | 33.80 | 31.20 | 31.40 | 134,457 | -2.20(-6.55%) |
Sep 13, 2021 | 34.80 | 35.00 | 33.20 | 33.60 | 497,708 | +0.40(+1.20%) |
Sep 10, 2021 | 34.00 | 34.00 | 32.80 | 33.20 | 268,341 | -0.80(-2.35%) |
Sep 09, 2021 | 36.20 | 36.38 | 33.60 | 34.00 | 167,309 | -0.80(-2.30%) |
Sep 08, 2021 | 33.00 | 37.00 | 31.00 | 34.80 | 523,981 | +1.80(+5.45%) |
Sep 07, 2021 | 33.00 | 33.80 | 31.60 | 33.00 | 45,946 | +1.40(+4.43%) |
Sep 03, 2021 | 32.80 | 33.40 | 31.20 | 31.60 | 37,750 | -1.20(-3.66%) |
Sep 02, 2021 | 33.20 | 34.00 | 32.50 | 32.80 | 30,440 | -0.20(-0.61%) |
Sep 01, 2021 | 32.80 | 33.00 | 31.80 | 33.00 | 31,380 | +0.80(+2.48%) |
Aug 31, 2021 | 32.20 | 32.80 | 32.00 | 32.20 | 25,656 | +0.20(+0.63%) |
Aug 30, 2021 | 31.60 | 32.80 | 31.00 | 32.00 | 49,399 | +0.80(+2.56%) |
Aug 27, 2021 | 30.20 | 31.60 | 30.00 | 31.20 | 30,327 | +0.80(+2.63%) |
Aug 26, 2021 | 30.40 | 31.60 | 29.90 | 30.40 | 31,294 | +0.00(+0.00%) |
Aug 25, 2021 | 30.40 | 31.40 | 30.20 | 30.40 | 34,643 | +0.00(+0.00%) |
Aug 24, 2021 | 29.80 | 30.50 | 29.00 | 30.40 | 46,547 | +1.00(+3.40%) |
Aug 23, 2021 | 28.80 | 29.60 | 28.60 | 29.40 | 47,765 | +0.80(+2.80%) |
Aug 20, 2021 | 27.80 | 28.80 | 27.80 | 28.60 | 33,607 | +0.80(+2.88%) |
Aug 19, 2021 | 29.00 | 29.40 | 27.20 | 27.80 | 71,167 | -1.60(-5.44%) |
Aug 18, 2021 | 29.00 | 29.60 | 28.20 | 29.40 | 28,342 | +1.00(+3.52%) |
Aug 17, 2021 | 29.00 | 29.40 | 28.20 | 28.40 | 37,902 | -0.20(-0.70%) |
Aug 16, 2021 | 29.00 | 29.40 | 28.40 | 28.60 | 45,840 | -0.80(-2.72%) |
Aug 13, 2021 | 30.00 | 30.08 | 29.20 | 29.40 | 45,257 | -0.80(-2.65%) |
Aug 12, 2021 | 29.20 | 30.80 | 29.19 | 30.20 | 42,461 | +0.60(+2.03%) |
Aug 11, 2021 | 29.60 | 30.00 | 29.20 | 29.60 | 23,495 | -0.20(-0.67%) |
Aug 10, 2021 | 29.80 | 30.20 | 29.30 | 29.80 | 25,466 | -0.20(-0.67%) |
Aug 09, 2021 | 29.60 | 30.00 | 29.00 | 30.00 | 42,647 | +0.60(+2.04%) |
Aug 06, 2021 | 29.40 | 29.60 | 28.60 | 29.40 | 32,621 | -0.20(-0.68%) |
Aug 05, 2021 | 29.00 | 29.80 | 28.40 | 29.60 | 35,130 | +0.80(+2.78%) |
Aug 04, 2021 | 29.60 | 29.91 | 28.50 | 28.80 | 40,390 | -0.40(-1.37%) |
Aug 03, 2021 | 31.20 | 31.20 | 28.02 | 29.20 | 185,043 | -1.80(-5.81%) |
Aug 02, 2021 | 30.60 | 31.40 | 30.40 | 31.00 | 26,623 | +0.20(+0.65%) |
Jul 30, 2021 | 30.40 | 31.00 | 30.20 | 30.80 | 40,770 | +0.00(+0.00%) |
Jul 29, 2021 | 31.40 | 31.54 | 30.40 | 30.80 | 55,753 | -0.40(-1.28%) |
Jul 28, 2021 | 30.80 | 31.80 | 30.60 | 31.20 | 39,168 | +0.20(+0.65%) |
Jul 27, 2021 | 31.20 | 31.20 | 29.70 | 31.00 | 44,836 | +0.00(+0.00%) |
Jul 26, 2021 | 31.60 | 31.80 | 30.29 | 31.00 | 43,700 | -0.80(-2.52%) |
Jul 23, 2021 | 32.30 | 32.30 | 30.80 | 31.80 | 36,474 | +0.00(+0.00%) |
Jul 22, 2021 | 33.20 | 33.16 | 31.60 | 31.80 | 31,213 | -0.60(-1.85%) |
Jul 21, 2021 | 32.20 | 32.80 | 31.05 | 32.40 | 69,156 | +0.80(+2.53%) |
Jul 20, 2021 | 31.00 | 31.80 | 30.20 | 31.60 | 67,119 | +1.00(+3.27%) |
Jul 19, 2021 | 30.00 | 32.00 | 29.44 | 30.60 | 109,487 | +0.20(+0.66%) |
Jul 16, 2021 | 32.40 | 32.50 | 30.40 | 30.40 | 104,786 | -1.40(-4.40%) |
Jul 15, 2021 | 32.20 | 33.01 | 31.00 | 31.80 | 95,968 | -0.40(-1.24%) |
Jul 14, 2021 | 35.00 | 35.40 | 32.00 | 32.20 | 171,891 | -2.20(-6.40%) |
Jul 13, 2021 | 39.00 | 40.20 | 33.20 | 34.40 | 772,637 | -6.20(-15.27%) |
Jul 12, 2021 | 39.80 | 40.92 | 39.60 | 40.60 | 29,391 | +0.00(+0.00%) |
Jul 09, 2021 | 39.80 | 40.80 | 38.90 | 40.60 | 53,579 | +1.00(+2.53%) |
Jul 08, 2021 | 37.80 | 40.20 | 37.00 | 39.60 | 93,747 | +1.00(+2.59%) |
Jul 07, 2021 | 40.00 | 40.00 | 37.80 | 38.60 | 73,581 | -1.40(-3.50%) |
Jul 06, 2021 | 40.40 | 41.00 | 39.20 | 40.00 | 49,031 | +0.20(+0.50%) |
Jul 02, 2021 | 41.40 | 41.80 | 39.00 | 39.80 | 114,263 | -2.20(-5.24%) |