Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.20 | 32.15 | 31.20 | 31.73 | 833,572 | +0.63(+2.04%) |
Sep 29, 2021 | 30.98 | 31.99 | 30.98 | 31.10 | 461,949 | -0.10(-0.32%) |
Sep 28, 2021 | 31.05 | 31.88 | 30.80 | 31.20 | 7,476 | -1.12(-3.47%) |
Sep 27, 2021 | 32.10 | 32.44 | 31.41 | 32.32 | 24,362 | +1.43(+4.63%) |
Sep 24, 2021 | 31.45 | 31.45 | 30.88 | 30.89 | 2,224,595 | -0.45(-1.44%) |
Sep 23, 2021 | 30.10 | 31.45 | 30.10 | 31.34 | 785,195 | +0.94(+3.10%) |
Sep 22, 2021 | 30.10 | 30.89 | 30.00 | 30.40 | 42,330 | +0.67(+2.27%) |
Sep 21, 2021 | 29.79 | 29.99 | 29.16 | 29.73 | 49,740 | +0.67(+2.29%) |
Sep 20, 2021 | 30.25 | 30.97 | 29.00 | 29.06 | 363,866 | -2.07(-6.65%) |
Sep 17, 2021 | 30.45 | 31.50 | 30.37 | 31.13 | 26,593 | +1.20(+4.01%) |
Sep 16, 2021 | 29.25 | 30.27 | 29.25 | 29.93 | 17,301 | -0.28(-0.93%) |
Sep 15, 2021 | 30.00 | 30.21 | 29.60 | 30.21 | 12,480 | -0.79(-2.55%) |
Sep 14, 2021 | 31.66 | 31.66 | 31.00 | 31.00 | 23,439 | -0.95(-2.97%) |
Sep 13, 2021 | 31.60 | 32.08 | 31.60 | 31.95 | 35,099 | -0.55(-1.69%) |
Sep 10, 2021 | 32.88 | 33.02 | 32.25 | 32.50 | 22,289 | -0.47(-1.43%) |
Sep 09, 2021 | 32.78 | 32.97 | 32.47 | 32.97 | 51,286 | -0.15(-0.45%) |
Sep 08, 2021 | 33.17 | 33.17 | 32.88 | 33.12 | 1,066 | -0.33(-0.98%) |
Sep 07, 2021 | 33.34 | 33.64 | 32.95 | 33.45 | 66,373 | +2.05(+6.52%) |
Sep 03, 2021 | 32.00 | 32.05 | 31.31 | 31.40 | 69,380 | -1.03(-3.18%) |
Sep 02, 2021 | 32.00 | 33.00 | 32.00 | 32.43 | 26,158 | -1.20(-3.58%) |
Sep 01, 2021 | 32.89 | 33.78 | 32.05 | 33.63 | 70,719 | +1.73(+5.44%) |
Aug 31, 2021 | 31.50 | 32.00 | 31.49 | 31.90 | 641,058 | +0.58(+1.85%) |
Aug 30, 2021 | 30.11 | 31.32 | 28.99 | 31.32 | 23,316 | +2.47(+8.56%) |
Aug 27, 2021 | 28.09 | 29.00 | 28.09 | 28.85 | 8,534 | -0.16(-0.55%) |
Aug 26, 2021 | 28.75 | 29.40 | 28.45 | 29.01 | 24,323 | +0.01(+0.03%) |
Aug 25, 2021 | 30.16 | 30.16 | 28.90 | 29.00 | 20,255 | -0.40(-1.35%) |
Aug 24, 2021 | 27.95 | 29.40 | 27.95 | 29.40 | 124,063 | +3.84(+15.02%) |
Aug 23, 2021 | 25.40 | 25.65 | 25.20 | 25.56 | 37,814 | +0.12(+0.46%) |
Aug 20, 2021 | 25.46 | 25.84 | 25.00 | 25.44 | 101,644 | -0.46(-1.77%) |
Aug 19, 2021 | 26.20 | 26.55 | 25.80 | 25.90 | 108,319 | -2.16(-7.70%) |
Aug 18, 2021 | 28.02 | 28.26 | 27.80 | 28.06 | 24,270 | +0.78(+2.86%) |
Aug 17, 2021 | 27.65 | 28.00 | 27.24 | 27.28 | 114,435 | -0.85(-3.02%) |
Aug 16, 2021 | 28.03 | 28.31 | 28.02 | 28.13 | 149,211 | -1.93(-6.42%) |
Aug 13, 2021 | 30.00 | 30.23 | 29.85 | 30.06 | 20,280 | -0.02(-0.05%) |
Aug 12, 2021 | 31.22 | 31.22 | 29.91 | 30.07 | 1,807,597 | -0.39(-1.26%) |
Aug 11, 2021 | 31.57 | 31.57 | 30.11 | 30.46 | 434,293 | +0.14(+0.46%) |
Aug 10, 2021 | 30.40 | 30.98 | 30.12 | 30.32 | 711,931 | +1.45(+5.00%) |
Aug 09, 2021 | 28.54 | 28.96 | 28.35 | 28.88 | 720,711 | +1.38(+5.00%) |
Aug 06, 2021 | 27.88 | 27.88 | 27.23 | 27.50 | 125,631 | +0.05(+0.18%) |
Aug 05, 2021 | 27.30 | 27.65 | 26.90 | 27.45 | 14,563 | -0.20(-0.72%) |
Aug 04, 2021 | 27.02 | 27.79 | 27.02 | 27.65 | 14,707 | +0.70(+2.62%) |
Aug 03, 2021 | 27.89 | 27.89 | 26.77 | 26.95 | 26,994 | -1.27(-4.48%) |
Aug 02, 2021 | 27.45 | 28.75 | 27.45 | 28.21 | 54,277 | +0.48(+1.75%) |
Jul 30, 2021 | 27.50 | 28.10 | 27.50 | 27.73 | 1,474,208 | -1.17(-4.07%) |
Jul 29, 2021 | 30.40 | 30.40 | 28.36 | 28.90 | 2,278,142 | -1.17(-3.89%) |
Jul 28, 2021 | 26.38 | 30.08 | 26.38 | 30.07 | 2,241,196 | +4.07(+15.65%) |
Jul 27, 2021 | 25.11 | 26.00 | 25.11 | 26.00 | 137,754 | -3.38(-11.50%) |
Jul 26, 2021 | 31.13 | 31.31 | 29.33 | 29.38 | 70,747 | -5.00(-14.54%) |
Jul 23, 2021 | 35.00 | 35.00 | 33.98 | 34.38 | 14,091 | -1.30(-3.64%) |
Jul 22, 2021 | 34.74 | 35.73 | 34.74 | 35.68 | 4,380 | +0.49(+1.39%) |
Jul 21, 2021 | 33.63 | 35.19 | 33.63 | 35.19 | 25,171 | -0.31(-0.87%) |
Jul 20, 2021 | 35.20 | 35.50 | 35.20 | 35.50 | 5,467 | +0.03(+0.10%) |
Jul 19, 2021 | 35.00 | 35.93 | 35.00 | 35.47 | 7,932 | -1.53(-4.15%) |
Jul 16, 2021 | 36.91 | 37.00 | 36.87 | 37.00 | 1,771 | -0.25(-0.67%) |
Jul 15, 2021 | 36.72 | 37.35 | 36.72 | 37.25 | 79,306 | +0.12(+0.31%) |
Jul 14, 2021 | 37.55 | 37.55 | 37.13 | 37.13 | 4,402 | -0.42(-1.11%) |
Jul 13, 2021 | 37.10 | 38.10 | 36.87 | 37.55 | 11,463 | +0.83(+2.27%) |
Jul 12, 2021 | 36.09 | 37.03 | 36.06 | 36.72 | 7,361 | +0.67(+1.84%) |
Jul 09, 2021 | 35.96 | 37.00 | 35.65 | 36.05 | 5,198 | +1.85(+5.41%) |
Jul 08, 2021 | 35.41 | 35.41 | 33.28 | 34.20 | 49,952 | -2.40(-6.56%) |
Jul 07, 2021 | 37.00 | 37.00 | 36.30 | 36.60 | 13,901 | -0.57(-1.53%) |
Jul 06, 2021 | 37.91 | 37.91 | 37.00 | 37.17 | 31,221 | -2.08(-5.30%) |
Jul 02, 2021 | 40.47 | 40.47 | 38.80 | 39.25 | 8,253 | -1.54(-3.78%) |