Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.04 | 18.00 | 15.70 | 17.27 | 52,910,832 | -4.93(-22.18%) |
Sep 29, 2021 | 22.98 | 23.48 | 22.14 | 22.20 | 5,109,000 | -0.67(-2.93%) |
Sep 28, 2021 | 23.29 | 23.77 | 22.58 | 22.87 | 4,237,216 | -0.90(-3.79%) |
Sep 27, 2021 | 22.90 | 24.47 | 22.81 | 23.77 | 4,613,951 | +0.82(+3.57%) |
Sep 24, 2021 | 23.17 | 23.36 | 22.33 | 22.95 | 4,306,097 | -0.51(-2.17%) |
Sep 23, 2021 | 23.70 | 24.35 | 23.35 | 23.46 | 1,895,611 | -0.01(-0.04%) |
Sep 22, 2021 | 23.39 | 24.09 | 23.05 | 23.47 | 1,733,274 | +0.35(+1.51%) |
Sep 21, 2021 | 23.61 | 23.77 | 23.04 | 23.12 | 1,815,208 | -0.50(-2.12%) |
Sep 20, 2021 | 23.60 | 24.25 | 23.25 | 23.62 | 2,299,138 | -0.52(-2.15%) |
Sep 17, 2021 | 23.63 | 24.44 | 23.57 | 24.14 | 4,655,060 | +0.68(+2.90%) |
Sep 16, 2021 | 24.00 | 24.47 | 23.40 | 23.46 | 1,984,508 | -0.55(-2.29%) |
Sep 15, 2021 | 23.73 | 24.27 | 23.31 | 24.01 | 1,860,279 | +0.18(+0.76%) |
Sep 14, 2021 | 24.21 | 24.23 | 23.33 | 23.83 | 2,300,792 | -0.38(-1.57%) |
Sep 13, 2021 | 24.45 | 24.64 | 23.88 | 24.21 | 2,451,824 | -0.23(-0.94%) |
Sep 10, 2021 | 25.41 | 25.64 | 24.30 | 24.44 | 2,435,249 | -0.89(-3.51%) |
Sep 09, 2021 | 24.37 | 25.77 | 24.13 | 25.33 | 3,218,342 | +1.06(+4.37%) |
Sep 08, 2021 | 25.19 | 25.30 | 23.72 | 24.27 | 6,505,966 | -0.92(-3.65%) |
Sep 07, 2021 | 26.42 | 26.62 | 25.08 | 25.19 | 5,123,634 | -1.83(-6.77%) |
Sep 03, 2021 | 27.70 | 27.73 | 26.91 | 27.02 | 1,837,872 | -0.68(-2.45%) |
Sep 02, 2021 | 27.25 | 28.16 | 27.16 | 27.70 | 1,152,028 | -0.04(-0.14%) |
Sep 01, 2021 | 27.53 | 27.88 | 26.71 | 27.74 | 2,094,990 | +0.20(+0.73%) |
Aug 31, 2021 | 28.09 | 28.21 | 27.39 | 27.54 | 2,053,899 | -0.90(-3.16%) |
Aug 30, 2021 | 28.41 | 28.95 | 28.10 | 28.44 | 1,381,917 | +0.11(+0.39%) |
Aug 27, 2021 | 27.96 | 28.80 | 27.74 | 28.33 | 2,177,584 | +0.32(+1.14%) |
Aug 26, 2021 | 29.34 | 30.14 | 27.86 | 28.01 | 3,122,725 | -0.74(-2.57%) |
Aug 25, 2021 | 28.77 | 29.23 | 27.87 | 28.75 | 2,639,610 | +0.12(+0.42%) |
Aug 24, 2021 | 27.57 | 29.12 | 27.55 | 28.63 | 3,895,481 | +1.25(+4.57%) |
Aug 23, 2021 | 26.77 | 27.62 | 26.25 | 27.38 | 2,182,320 | +0.80(+3.01%) |
Aug 20, 2021 | 25.86 | 26.80 | 25.78 | 26.58 | 1,786,952 | +0.69(+2.67%) |
Aug 19, 2021 | 25.68 | 26.11 | 25.22 | 25.89 | 1,727,710 | -0.13(-0.50%) |
Aug 18, 2021 | 26.52 | 26.88 | 25.95 | 26.02 | 1,469,207 | -0.52(-1.96%) |
Aug 17, 2021 | 27.05 | 27.27 | 26.12 | 26.54 | 2,236,467 | -0.98(-3.56%) |
Aug 16, 2021 | 27.70 | 28.41 | 27.25 | 27.52 | 1,353,453 | -0.33(-1.18%) |
Aug 13, 2021 | 28.95 | 29.07 | 27.75 | 27.85 | 1,186,184 | -1.13(-3.90%) |
Aug 12, 2021 | 29.55 | 30.12 | 28.56 | 28.98 | 1,391,865 | -0.56(-1.90%) |
Aug 11, 2021 | 29.24 | 30.10 | 28.90 | 29.54 | 1,819,574 | -0.02(-0.07%) |
Aug 10, 2021 | 28.30 | 29.83 | 28.13 | 29.56 | 2,171,658 | +1.57(+5.61%) |
Aug 09, 2021 | 27.12 | 28.50 | 26.88 | 27.99 | 2,800,116 | +0.77(+2.83%) |
Aug 06, 2021 | 27.88 | 28.04 | 27.05 | 27.22 | 1,871,728 | -0.40(-1.45%) |
Aug 05, 2021 | 27.04 | 27.94 | 27.04 | 27.62 | 1,302,600 | +0.49(+1.81%) |
Aug 04, 2021 | 28.74 | 28.74 | 26.59 | 27.13 | 3,598,358 | -1.33(-4.67%) |
Aug 03, 2021 | 28.41 | 28.68 | 27.70 | 28.46 | 1,506,754 | +0.13(+0.46%) |
Aug 02, 2021 | 28.66 | 29.22 | 28.21 | 28.33 | 1,562,351 | -0.21(-0.74%) |
Jul 30, 2021 | 28.65 | 29.35 | 28.18 | 28.54 | 2,004,879 | -0.20(-0.70%) |
Jul 29, 2021 | 29.20 | 30.03 | 28.62 | 28.74 | 1,353,504 | -0.42(-1.44%) |
Jul 28, 2021 | 29.30 | 29.64 | 28.52 | 29.16 | 1,092,658 | +0.08(+0.28%) |
Jul 27, 2021 | 29.63 | 29.83 | 28.44 | 29.08 | 1,993,423 | -0.75(-2.51%) |
Jul 26, 2021 | 28.91 | 30.02 | 28.78 | 29.83 | 2,042,605 | +1.11(+3.86%) |
Jul 23, 2021 | 29.53 | 29.66 | 28.55 | 28.72 | 1,504,016 | -0.69(-2.35%) |
Jul 22, 2021 | 30.25 | 30.35 | 28.96 | 29.41 | 1,507,795 | -0.48(-1.61%) |
Jul 21, 2021 | 28.79 | 30.19 | 28.78 | 29.89 | 3,020,359 | +0.84(+2.89%) |
Jul 20, 2021 | 28.08 | 29.33 | 27.50 | 29.05 | 5,573,588 | +1.91(+7.04%) |
Jul 19, 2021 | 26.20 | 27.62 | 26.16 | 27.14 | 3,276,677 | -0.02(-0.07%) |
Jul 16, 2021 | 27.82 | 27.93 | 26.84 | 27.16 | 1,828,261 | -0.52(-1.88%) |
Jul 15, 2021 | 27.99 | 28.61 | 26.86 | 27.68 | 2,676,917 | -0.19(-0.68%) |
Jul 14, 2021 | 29.12 | 29.92 | 27.85 | 27.87 | 2,903,718 | -1.50(-5.11%) |
Jul 13, 2021 | 30.00 | 31.70 | 29.06 | 29.37 | 3,640,983 | -0.73(-2.43%) |
Jul 12, 2021 | 29.67 | 30.30 | 28.99 | 30.10 | 2,711,855 | +0.50(+1.69%) |
Jul 09, 2021 | 29.05 | 29.95 | 28.97 | 29.60 | 2,526,623 | +1.15(+4.04%) |
Jul 08, 2021 | 28.14 | 29.28 | 27.43 | 28.45 | 3,585,537 | -0.40(-1.39%) |
Jul 07, 2021 | 29.70 | 30.07 | 28.53 | 28.85 | 3,394,249 | -1.43(-4.72%) |
Jul 06, 2021 | 31.27 | 31.32 | 29.70 | 30.28 | 4,207,033 | -1.02(-3.26%) |
Jul 02, 2021 | 32.25 | 32.61 | 31.15 | 31.30 | 4,300,561 | -1.34(-4.11%) |