Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.99 | 32.19 | 31.09 | 31.80 | 299,663 | -0.02(-0.06%) |
Sep 29, 2021 | 31.56 | 31.93 | 31.32 | 31.82 | 133,176 | +0.38(+1.20%) |
Sep 28, 2021 | 31.56 | 32.23 | 31.29 | 31.45 | 147,479 | -0.48(-1.50%) |
Sep 27, 2021 | 31.16 | 32.22 | 31.04 | 31.92 | 229,959 | +1.11(+3.60%) |
Sep 24, 2021 | 30.13 | 31.21 | 30.02 | 30.81 | 234,621 | +0.46(+1.52%) |
Sep 23, 2021 | 29.38 | 30.53 | 29.31 | 30.35 | 279,522 | +1.15(+3.93%) |
Sep 22, 2021 | 28.91 | 29.61 | 28.79 | 29.21 | 182,011 | +0.61(+2.14%) |
Sep 21, 2021 | 28.98 | 29.16 | 28.42 | 28.59 | 216,297 | -0.23(-0.78%) |
Sep 20, 2021 | 28.91 | 29.14 | 28.23 | 28.82 | 350,053 | -0.91(-3.07%) |
Sep 17, 2021 | 28.64 | 29.73 | 28.63 | 29.73 | 985,046 | +1.19(+4.19%) |
Sep 16, 2021 | 28.64 | 28.82 | 28.36 | 28.54 | 198,506 | +0.12(+0.43%) |
Sep 15, 2021 | 27.83 | 28.57 | 27.54 | 28.42 | 258,513 | +0.55(+1.99%) |
Sep 14, 2021 | 28.85 | 28.85 | 27.55 | 27.86 | 263,951 | -0.65(-2.28%) |
Sep 13, 2021 | 28.69 | 28.99 | 27.68 | 28.51 | 208,665 | +0.23(+0.83%) |
Sep 10, 2021 | 28.93 | 29.20 | 28.21 | 28.28 | 176,134 | -0.54(-1.88%) |
Sep 09, 2021 | 28.70 | 29.24 | 28.60 | 28.82 | 149,639 | -0.01(-0.03%) |
Sep 08, 2021 | 29.01 | 29.37 | 28.47 | 28.83 | 154,085 | -0.37(-1.25%) |
Sep 07, 2021 | 29.59 | 29.95 | 29.18 | 29.19 | 172,540 | -0.37(-1.24%) |
Sep 03, 2021 | 29.78 | 30.44 | 29.40 | 29.56 | 164,068 | -0.15(-0.50%) |
Sep 02, 2021 | 29.62 | 29.95 | 29.48 | 29.71 | 260,575 | -0.01(-0.03%) |
Sep 01, 2021 | 30.07 | 30.07 | 29.37 | 29.72 | 110,901 | -0.20(-0.66%) |
Aug 31, 2021 | 29.62 | 30.13 | 29.47 | 29.92 | 147,956 | +0.32(+1.08%) |
Aug 30, 2021 | 30.64 | 30.66 | 29.52 | 29.60 | 168,478 | -0.80(-2.62%) |
Aug 27, 2021 | 29.36 | 30.47 | 29.26 | 30.39 | 256,565 | +1.36(+4.68%) |
Aug 26, 2021 | 29.78 | 29.85 | 29.03 | 29.03 | 173,384 | -0.77(-2.58%) |
Aug 25, 2021 | 29.88 | 30.32 | 29.77 | 29.80 | 173,291 | -0.03(-0.09%) |
Aug 24, 2021 | 29.76 | 30.08 | 29.61 | 29.83 | 150,928 | -0.04(-0.13%) |
Aug 23, 2021 | 29.76 | 29.93 | 29.58 | 29.87 | 147,754 | +0.29(+0.98%) |
Aug 20, 2021 | 28.72 | 29.59 | 28.41 | 29.58 | 139,098 | +0.79(+2.73%) |
Aug 19, 2021 | 28.78 | 29.12 | 28.20 | 28.79 | 214,467 | -0.44(-1.51%) |
Aug 18, 2021 | 29.59 | 29.98 | 29.19 | 29.23 | 150,502 | -0.43(-1.45%) |
Aug 17, 2021 | 29.77 | 30.08 | 29.45 | 29.66 | 106,542 | -0.37(-1.25%) |
Aug 16, 2021 | 30.05 | 30.20 | 29.49 | 30.04 | 152,219 | -0.35(-1.14%) |
Aug 13, 2021 | 30.86 | 30.86 | 30.34 | 30.38 | 87,470 | -0.38(-1.25%) |
Aug 12, 2021 | 31.03 | 31.18 | 30.28 | 30.77 | 195,179 | -0.25(-0.82%) |
Aug 11, 2021 | 30.58 | 31.06 | 30.21 | 31.02 | 160,940 | +0.54(+1.78%) |
Aug 10, 2021 | 30.06 | 30.58 | 29.65 | 30.48 | 178,387 | +0.57(+1.91%) |
Aug 09, 2021 | 28.85 | 30.31 | 28.85 | 29.91 | 137,141 | -0.24(-0.81%) |
Aug 06, 2021 | 28.81 | 30.24 | 28.81 | 30.15 | 202,640 | +1.29(+4.48%) |
Aug 05, 2021 | 27.95 | 28.90 | 27.95 | 28.86 | 138,243 | +1.00(+3.60%) |
Aug 04, 2021 | 27.97 | 28.45 | 27.72 | 27.85 | 123,863 | -0.61(-2.14%) |
Aug 03, 2021 | 28.50 | 28.71 | 27.63 | 28.46 | 280,553 | +0.25(+0.90%) |
Aug 02, 2021 | 28.59 | 29.32 | 28.15 | 28.21 | 235,917 | -0.25(-0.89%) |
Jul 30, 2021 | 28.95 | 29.38 | 28.36 | 28.46 | 150,653 | -0.46(-1.59%) |
Jul 29, 2021 | 29.14 | 29.28 | 28.54 | 28.92 | 142,418 | +0.14(+0.49%) |
Jul 28, 2021 | 28.59 | 29.07 | 28.12 | 28.78 | 124,235 | +0.39(+1.39%) |
Jul 27, 2021 | 28.28 | 28.72 | 28.14 | 28.39 | 121,785 | -0.22(-0.75%) |
Jul 26, 2021 | 28.51 | 29.19 | 28.34 | 28.60 | 142,929 | +0.04(+0.13%) |
Jul 23, 2021 | 28.89 | 30.28 | 28.22 | 28.57 | 152,268 | -0.11(-0.39%) |
Jul 22, 2021 | 29.65 | 29.85 | 28.59 | 28.68 | 128,522 | -1.21(-4.04%) |
Jul 21, 2021 | 29.77 | 30.43 | 29.62 | 29.89 | 185,981 | +0.52(+1.79%) |
Jul 20, 2021 | 28.72 | 30.28 | 28.72 | 29.36 | 240,941 | +0.64(+2.22%) |
Jul 19, 2021 | 29.03 | 29.35 | 28.39 | 28.73 | 242,485 | -1.09(-3.64%) |
Jul 16, 2021 | 30.91 | 30.91 | 29.77 | 29.81 | 124,314 | -0.81(-2.63%) |
Jul 15, 2021 | 29.93 | 30.72 | 29.93 | 30.62 | 138,451 | +0.45(+1.49%) |
Jul 14, 2021 | 30.37 | 30.70 | 29.83 | 30.17 | 179,666 | -0.09(-0.31%) |
Jul 13, 2021 | 31.33 | 31.44 | 30.15 | 30.26 | 145,967 | -1.10(-3.49%) |
Jul 12, 2021 | 30.78 | 31.50 | 30.50 | 31.36 | 250,897 | +0.26(+0.84%) |
Jul 09, 2021 | 30.62 | 31.10 | 30.26 | 31.10 | 179,960 | +1.19(+3.98%) |
Jul 08, 2021 | 29.54 | 30.25 | 29.12 | 29.91 | 356,593 | -0.26(-0.87%) |
Jul 07, 2021 | 29.97 | 30.89 | 29.88 | 30.17 | 322,581 | -0.13(-0.43%) |
Jul 06, 2021 | 31.22 | 31.22 | 30.08 | 30.30 | 143,587 | -1.05(-3.35%) |
Jul 02, 2021 | 32.17 | 32.17 | 31.28 | 31.35 | 168,338 | -0.74(-2.31%) |