Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.82 | 27.82 | 26.63 | 26.79 | 128,720 | -0.68(-2.47%) |
Sep 29, 2021 | 26.75 | 27.94 | 26.43 | 27.46 | 239,575 | +1.06(+4.03%) |
Sep 28, 2021 | 27.38 | 27.44 | 26.15 | 26.40 | 396,156 | -1.01(-3.67%) |
Sep 27, 2021 | 28.34 | 29.06 | 27.30 | 27.41 | 238,835 | -1.05(-3.70%) |
Sep 24, 2021 | 28.59 | 29.07 | 28.25 | 28.46 | 165,217 | -0.12(-0.43%) |
Sep 23, 2021 | 28.99 | 29.56 | 28.46 | 28.58 | 158,570 | -0.40(-1.36%) |
Sep 22, 2021 | 29.35 | 29.67 | 28.84 | 28.98 | 48,830 | -0.11(-0.39%) |
Sep 21, 2021 | 29.63 | 30.10 | 29.02 | 29.09 | 50,498 | -0.23(-0.79%) |
Sep 20, 2021 | 29.17 | 30.02 | 28.36 | 29.32 | 197,160 | -0.14(-0.48%) |
Sep 17, 2021 | 30.83 | 30.83 | 29.36 | 29.46 | 103,678 | -1.44(-4.67%) |
Sep 16, 2021 | 31.69 | 31.94 | 30.78 | 30.91 | 28,112 | -0.79(-2.49%) |
Sep 15, 2021 | 31.70 | 32.24 | 31.21 | 31.69 | 32,238 | -0.17(-0.53%) |
Sep 14, 2021 | 32.33 | 32.61 | 31.62 | 31.86 | 49,552 | -0.33(-1.02%) |
Sep 13, 2021 | 32.74 | 33.25 | 31.85 | 32.19 | 55,273 | -0.12(-0.38%) |
Sep 10, 2021 | 33.72 | 33.72 | 32.31 | 32.31 | 77,946 | -1.45(-4.31%) |
Sep 09, 2021 | 34.15 | 34.33 | 33.73 | 33.77 | 38,913 | -0.56(-1.64%) |
Sep 08, 2021 | 32.48 | 34.57 | 32.36 | 34.33 | 76,295 | +1.75(+5.38%) |
Sep 07, 2021 | 33.74 | 33.75 | 32.45 | 32.58 | 151,816 | -1.40(-4.11%) |
Sep 03, 2021 | 34.58 | 34.59 | 33.75 | 33.97 | 47,457 | -0.82(-2.35%) |
Sep 02, 2021 | 34.18 | 34.79 | 34.05 | 34.79 | 64,188 | +0.87(+2.57%) |
Sep 01, 2021 | 32.82 | 34.23 | 32.82 | 33.92 | 105,975 | +1.25(+3.82%) |
Aug 31, 2021 | 32.82 | 33.17 | 32.24 | 32.67 | 87,602 | -0.08(-0.26%) |
Aug 30, 2021 | 32.55 | 32.93 | 32.27 | 32.75 | 135,298 | +0.19(+0.58%) |
Aug 27, 2021 | 32.75 | 32.99 | 32.41 | 32.57 | 86,319 | -0.07(-0.20%) |
Aug 26, 2021 | 32.89 | 32.89 | 32.42 | 32.63 | 29,981 | -0.26(-0.80%) |
Aug 25, 2021 | 32.75 | 33.15 | 32.13 | 32.90 | 53,920 | +0.19(+0.57%) |
Aug 24, 2021 | 33.35 | 33.35 | 32.02 | 32.71 | 81,994 | -0.64(-1.91%) |
Aug 23, 2021 | 34.78 | 34.78 | 33.17 | 33.35 | 121,912 | -1.35(-3.88%) |
Aug 20, 2021 | 33.40 | 34.71 | 32.75 | 34.69 | 68,366 | +1.22(+3.66%) |
Aug 19, 2021 | 32.95 | 34.23 | 32.95 | 33.47 | 136,874 | +0.38(+1.16%) |
Aug 18, 2021 | 33.51 | 33.71 | 32.72 | 33.08 | 88,433 | -0.45(-1.34%) |
Aug 17, 2021 | 33.25 | 33.55 | 32.57 | 33.53 | 48,608 | +0.04(+0.11%) |
Aug 16, 2021 | 32.84 | 34.07 | 32.79 | 33.50 | 107,182 | +0.68(+2.09%) |
Aug 13, 2021 | 32.24 | 32.92 | 32.24 | 32.81 | 184,851 | +0.55(+1.72%) |
Aug 12, 2021 | 31.98 | 32.53 | 31.95 | 32.26 | 57,062 | +0.19(+0.58%) |
Aug 11, 2021 | 31.41 | 32.49 | 31.41 | 32.07 | 38,012 | +0.83(+2.67%) |
Aug 10, 2021 | 31.18 | 31.54 | 30.98 | 31.23 | 16,005 | +0.07(+0.24%) |
Aug 09, 2021 | 31.23 | 31.38 | 30.68 | 31.16 | 25,844 | -0.07(-0.21%) |
Aug 06, 2021 | 31.20 | 31.82 | 30.95 | 31.23 | 30,555 | -0.03(-0.09%) |
Aug 05, 2021 | 30.34 | 31.30 | 30.15 | 31.25 | 41,350 | +0.99(+3.29%) |
Aug 04, 2021 | 30.25 | 30.31 | 29.14 | 30.26 | 49,050 | -0.13(-0.43%) |
Aug 03, 2021 | 30.02 | 30.72 | 29.88 | 30.39 | 38,137 | +0.55(+1.85%) |
Aug 02, 2021 | 29.41 | 30.13 | 29.31 | 29.84 | 41,120 | +0.67(+2.28%) |
Jul 30, 2021 | 29.80 | 30.56 | 29.01 | 29.17 | 60,939 | -0.77(-2.57%) |
Jul 29, 2021 | 29.83 | 30.14 | 29.45 | 29.94 | 28,876 | +0.20(+0.66%) |
Jul 28, 2021 | 30.33 | 30.48 | 29.02 | 29.74 | 54,009 | -0.58(-1.92%) |
Jul 27, 2021 | 28.62 | 30.53 | 28.38 | 30.33 | 67,419 | +1.45(+5.04%) |
Jul 26, 2021 | 28.85 | 29.12 | 28.31 | 28.87 | 39,788 | -0.01(-0.03%) |
Jul 23, 2021 | 28.07 | 28.89 | 27.94 | 28.88 | 50,649 | +1.05(+3.78%) |
Jul 22, 2021 | 27.69 | 28.17 | 27.55 | 27.83 | 37,593 | +0.14(+0.51%) |
Jul 21, 2021 | 28.63 | 28.76 | 27.65 | 27.69 | 67,993 | -0.95(-3.31%) |
Jul 20, 2021 | 28.60 | 29.46 | 28.42 | 28.64 | 57,710 | +0.33(+1.16%) |
Jul 19, 2021 | 29.36 | 29.98 | 27.35 | 28.31 | 130,570 | -1.36(-4.58%) |
Jul 16, 2021 | 28.97 | 30.12 | 28.89 | 29.67 | 184,622 | +0.81(+2.80%) |
Jul 15, 2021 | 27.79 | 28.91 | 27.67 | 28.86 | 100,153 | +0.98(+3.53%) |
Jul 14, 2021 | 27.45 | 28.21 | 26.91 | 27.88 | 114,439 | +0.66(+2.41%) |
Jul 13, 2021 | 27.62 | 27.92 | 26.90 | 27.22 | 54,330 | -0.63(-2.26%) |
Jul 12, 2021 | 27.57 | 27.86 | 27.09 | 27.85 | 37,653 | +0.24(+0.88%) |
Jul 09, 2021 | 27.56 | 27.69 | 26.90 | 27.61 | 35,050 | +0.12(+0.44%) |
Jul 08, 2021 | 27.11 | 27.87 | 27.11 | 27.48 | 58,894 | -0.21(-0.75%) |
Jul 07, 2021 | 27.26 | 27.69 | 26.73 | 27.69 | 67,171 | +0.47(+1.72%) |
Jul 06, 2021 | 26.90 | 27.22 | 25.93 | 27.22 | 37,234 | +0.39(+1.47%) |
Jul 02, 2021 | 26.97 | 26.97 | 26.49 | 26.83 | 33,540 | +0.08(+0.28%) |