Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.26 | 28.27 | 26.84 | 26.84 | 2,594,518 | -0.22(-0.82%) |
Sep 29, 2021 | 27.08 | 27.29 | 26.78 | 27.06 | 2,003,234 | +0.03(+0.10%) |
Sep 28, 2021 | 27.63 | 28.06 | 27.00 | 27.03 | 1,680,422 | -0.56(-2.04%) |
Sep 27, 2021 | 25.37 | 27.92 | 25.35 | 27.60 | 4,148,188 | +2.36(+9.37%) |
Sep 24, 2021 | 25.05 | 25.42 | 24.89 | 25.23 | 2,717,784 | -0.03(-0.11%) |
Sep 23, 2021 | 25.45 | 25.81 | 25.25 | 25.26 | 3,716,281 | +0.18(+0.70%) |
Sep 22, 2021 | 25.39 | 26.08 | 25.06 | 25.09 | 3,987,618 | +0.14(+0.56%) |
Sep 21, 2021 | 26.06 | 26.22 | 24.48 | 24.95 | 3,159,704 | -0.93(-3.60%) |
Sep 20, 2021 | 25.90 | 26.62 | 25.23 | 25.88 | 2,899,304 | -1.60(-5.82%) |
Sep 17, 2021 | 28.02 | 28.30 | 27.30 | 27.48 | 3,377,096 | -0.91(-3.19%) |
Sep 16, 2021 | 29.08 | 29.23 | 28.35 | 28.38 | 1,034,036 | -0.77(-2.63%) |
Sep 15, 2021 | 28.76 | 29.25 | 28.66 | 29.15 | 1,157,451 | +0.52(+1.81%) |
Sep 14, 2021 | 29.43 | 29.43 | 28.55 | 28.63 | 974,710 | -0.56(-1.93%) |
Sep 13, 2021 | 29.24 | 29.87 | 28.56 | 29.20 | 2,512,092 | +0.42(+1.44%) |
Sep 10, 2021 | 29.63 | 29.81 | 28.74 | 28.78 | 1,011,472 | -0.42(-1.42%) |
Sep 09, 2021 | 28.72 | 29.60 | 28.52 | 29.20 | 981,357 | +0.42(+1.44%) |
Sep 08, 2021 | 30.38 | 30.39 | 28.74 | 28.78 | 1,227,047 | -1.51(-5.00%) |
Sep 07, 2021 | 30.47 | 30.69 | 30.28 | 30.29 | 1,165,980 | -0.53(-1.71%) |
Sep 03, 2021 | 31.06 | 31.52 | 30.63 | 30.82 | 658,653 | -0.30(-0.98%) |
Sep 02, 2021 | 30.95 | 31.46 | 30.76 | 31.13 | 978,018 | +0.21(+0.69%) |
Sep 01, 2021 | 30.95 | 31.02 | 30.25 | 30.91 | 1,009,512 | -0.04(-0.12%) |
Aug 31, 2021 | 31.20 | 31.28 | 30.57 | 30.95 | 1,037,628 | -0.44(-1.41%) |
Aug 30, 2021 | 32.24 | 32.33 | 31.36 | 31.39 | 847,589 | -0.68(-2.13%) |
Aug 27, 2021 | 31.58 | 32.45 | 31.32 | 32.08 | 1,301,003 | +0.82(+2.63%) |
Aug 26, 2021 | 31.58 | 31.82 | 31.19 | 31.25 | 671,249 | -0.32(-1.02%) |
Aug 25, 2021 | 30.93 | 31.90 | 30.74 | 31.58 | 737,769 | +0.57(+1.85%) |
Aug 24, 2021 | 30.40 | 31.33 | 30.40 | 31.01 | 697,170 | +0.94(+3.13%) |
Aug 23, 2021 | 29.53 | 30.45 | 29.20 | 30.06 | 1,030,816 | +1.14(+3.93%) |
Aug 20, 2021 | 28.92 | 29.32 | 28.63 | 28.93 | 1,308,450 | -0.06(-0.22%) |
Aug 19, 2021 | 29.81 | 30.12 | 28.93 | 28.99 | 1,043,516 | -1.51(-4.94%) |
Aug 18, 2021 | 30.86 | 31.11 | 30.48 | 30.50 | 558,900 | -0.61(-1.96%) |
Aug 17, 2021 | 30.89 | 31.31 | 30.50 | 31.11 | 556,612 | -0.18(-0.59%) |
Aug 16, 2021 | 31.25 | 31.43 | 30.49 | 31.29 | 938,746 | -0.56(-1.77%) |
Aug 13, 2021 | 31.54 | 32.05 | 31.54 | 31.86 | 535,686 | +0.28(+0.88%) |
Aug 12, 2021 | 31.91 | 32.18 | 31.07 | 31.58 | 622,234 | -0.33(-1.03%) |
Aug 11, 2021 | 31.50 | 31.97 | 30.98 | 31.91 | 751,395 | +0.78(+2.50%) |
Aug 10, 2021 | 30.77 | 31.32 | 30.76 | 31.13 | 955,172 | +0.25(+0.80%) |
Aug 09, 2021 | 30.62 | 31.12 | 30.26 | 30.88 | 644,864 | +0.03(+0.09%) |
Aug 06, 2021 | 30.86 | 31.06 | 30.45 | 30.85 | 561,660 | +0.61(+2.00%) |
Aug 05, 2021 | 30.23 | 30.78 | 30.22 | 30.25 | 916,548 | +0.28(+0.92%) |
Aug 04, 2021 | 31.19 | 31.35 | 29.96 | 29.97 | 1,003,200 | -1.34(-4.28%) |
Aug 03, 2021 | 31.41 | 31.50 | 30.15 | 31.31 | 1,601,952 | +0.59(+1.91%) |
Aug 02, 2021 | 30.85 | 31.90 | 30.51 | 30.73 | 1,328,920 | +0.24(+0.78%) |
Jul 30, 2021 | 30.53 | 31.90 | 30.29 | 30.49 | 2,097,165 | +0.29(+0.97%) |
Jul 29, 2021 | 30.14 | 30.66 | 29.94 | 30.19 | 984,701 | +0.28(+0.95%) |
Jul 28, 2021 | 29.62 | 30.20 | 29.07 | 29.91 | 772,335 | +0.32(+1.08%) |
Jul 27, 2021 | 29.16 | 29.68 | 28.66 | 29.59 | 1,035,097 | -0.01(-0.03%) |
Jul 26, 2021 | 29.30 | 29.92 | 29.30 | 29.60 | 1,034,402 | +0.33(+1.13%) |
Jul 23, 2021 | 29.57 | 29.72 | 28.90 | 29.27 | 585,511 | +0.03(+0.09%) |
Jul 22, 2021 | 29.64 | 29.70 | 29.11 | 29.24 | 730,595 | -0.39(-1.33%) |
Jul 21, 2021 | 29.62 | 30.29 | 29.59 | 29.63 | 1,021,216 | +0.18(+0.62%) |
Jul 20, 2021 | 28.41 | 29.65 | 28.31 | 29.45 | 1,557,503 | +1.14(+4.02%) |
Jul 19, 2021 | 28.14 | 28.74 | 27.81 | 28.31 | 1,604,657 | -0.87(-2.98%) |
Jul 16, 2021 | 31.17 | 31.28 | 29.08 | 29.19 | 1,541,563 | -1.79(-5.77%) |
Jul 15, 2021 | 30.74 | 31.42 | 30.66 | 30.97 | 839,819 | -0.19(-0.62%) |
Jul 14, 2021 | 31.40 | 32.26 | 31.12 | 31.17 | 737,823 | +0.14(+0.44%) |
Jul 13, 2021 | 32.05 | 32.13 | 30.92 | 31.03 | 1,086,595 | -0.95(-2.98%) |
Jul 12, 2021 | 31.24 | 32.27 | 30.95 | 31.98 | 777,905 | +0.28(+0.90%) |
Jul 09, 2021 | 31.26 | 31.99 | 30.93 | 31.70 | 1,037,622 | +1.16(+3.78%) |
Jul 08, 2021 | 30.25 | 31.09 | 30.02 | 30.54 | 1,159,748 | -0.53(-1.71%) |
Jul 07, 2021 | 30.96 | 31.80 | 30.81 | 31.07 | 1,166,264 | -0.04(-0.12%) |
Jul 06, 2021 | 32.55 | 32.78 | 30.92 | 31.11 | 1,595,474 | -1.48(-4.53%) |
Jul 02, 2021 | 32.33 | 32.88 | 31.82 | 32.59 | 809,582 | +0.07(+0.23%) |