Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.10 | 28.35 | 26.68 | 28.24 | 1,533,874 | +1.49(+5.57%) |
Sep 29, 2021 | 27.45 | 27.45 | 26.47 | 26.75 | 1,337,307 | -0.38(-1.40%) |
Sep 28, 2021 | 28.77 | 29.15 | 26.84 | 27.13 | 1,819,440 | -2.09(-7.15%) |
Sep 27, 2021 | 28.18 | 29.38 | 28.04 | 29.22 | 962,918 | +1.05(+3.73%) |
Sep 24, 2021 | 28.83 | 29.70 | 28.13 | 28.17 | 1,050,102 | -0.94(-3.23%) |
Sep 23, 2021 | 27.96 | 29.14 | 27.56 | 29.11 | 1,908,490 | +1.63(+5.93%) |
Sep 22, 2021 | 27.01 | 28.23 | 26.70 | 27.48 | 1,218,002 | +0.86(+3.23%) |
Sep 21, 2021 | 27.13 | 27.29 | 26.44 | 26.62 | 1,406,277 | -0.25(-0.93%) |
Sep 20, 2021 | 27.30 | 27.95 | 26.34 | 26.87 | 2,086,898 | -1.81(-6.31%) |
Sep 17, 2021 | 28.14 | 29.00 | 27.97 | 28.68 | 2,818,663 | +0.63(+2.25%) |
Sep 16, 2021 | 28.53 | 29.07 | 27.93 | 28.05 | 4,206,935 | -0.64(-2.23%) |
Sep 15, 2021 | 29.20 | 29.50 | 28.40 | 28.69 | 1,422,839 | -0.06(-0.21%) |
Sep 14, 2021 | 29.32 | 30.04 | 28.20 | 28.75 | 1,695,151 | -0.61(-2.08%) |
Sep 13, 2021 | 30.31 | 30.31 | 28.41 | 29.36 | 1,391,873 | -0.68(-2.26%) |
Sep 10, 2021 | 30.66 | 31.96 | 29.85 | 30.04 | 1,306,364 | -0.46(-1.51%) |
Sep 09, 2021 | 30.48 | 31.06 | 30.26 | 30.50 | 1,292,583 | +0.06(+0.20%) |
Sep 08, 2021 | 32.16 | 32.82 | 30.16 | 30.44 | 2,557,420 | -1.72(-5.35%) |
Sep 07, 2021 | 31.30 | 33.30 | 31.29 | 32.16 | 1,773,758 | +1.12(+3.61%) |
Sep 03, 2021 | 31.30 | 31.30 | 30.19 | 31.04 | 1,066,666 | -0.26(-0.83%) |
Sep 02, 2021 | 31.12 | 32.46 | 31.00 | 31.30 | 1,505,937 | +0.18(+0.58%) |
Sep 01, 2021 | 31.02 | 31.72 | 29.81 | 31.12 | 2,049,054 | +0.06(+0.19%) |
Aug 31, 2021 | 28.51 | 31.75 | 28.45 | 31.06 | 4,028,733 | +2.59(+9.10%) |
Aug 30, 2021 | 28.99 | 29.15 | 28.12 | 28.47 | 726,092 | -0.27(-0.94%) |
Aug 27, 2021 | 27.64 | 29.00 | 27.56 | 28.74 | 972,755 | +1.11(+4.02%) |
Aug 26, 2021 | 28.90 | 29.55 | 26.91 | 27.63 | 1,960,200 | -1.37(-4.72%) |
Aug 25, 2021 | 28.67 | 29.37 | 28.16 | 29.00 | 917,765 | -0.08(-0.28%) |
Aug 24, 2021 | 28.75 | 29.57 | 28.60 | 29.08 | 1,223,097 | +0.53(+1.86%) |
Aug 23, 2021 | 28.89 | 29.22 | 28.11 | 28.55 | 1,054,467 | -0.15(-0.52%) |
Aug 20, 2021 | 27.66 | 29.16 | 27.50 | 28.70 | 2,638,112 | +2.18(+8.22%) |
Aug 19, 2021 | 26.19 | 26.59 | 25.42 | 26.52 | 1,321,498 | -0.04(-0.15%) |
Aug 18, 2021 | 26.67 | 27.49 | 26.17 | 26.56 | 1,230,716 | -0.03(-0.11%) |
Aug 17, 2021 | 27.80 | 28.14 | 26.08 | 26.59 | 2,164,375 | -1.57(-5.58%) |
Aug 16, 2021 | 28.81 | 29.00 | 27.82 | 28.16 | 1,304,596 | -1.03(-3.53%) |
Aug 13, 2021 | 28.75 | 29.72 | 28.58 | 29.19 | 1,013,329 | +0.28(+0.97%) |
Aug 12, 2021 | 29.00 | 29.72 | 28.14 | 28.91 | 2,812,691 | -0.45(-1.53%) |
Aug 11, 2021 | 27.49 | 29.40 | 27.35 | 29.36 | 2,973,186 | +2.13(+7.82%) |
Aug 10, 2021 | 26.40 | 27.92 | 26.23 | 27.23 | 1,686,532 | +1.07(+4.09%) |
Aug 09, 2021 | 26.75 | 27.45 | 25.99 | 26.16 | 2,604,741 | -0.75(-2.79%) |
Aug 06, 2021 | 27.54 | 27.91 | 26.90 | 26.91 | 1,235,452 | -0.38(-1.39%) |
Aug 05, 2021 | 27.62 | 28.01 | 27.06 | 27.29 | 1,875,633 | -0.27(-0.98%) |
Aug 04, 2021 | 25.75 | 28.36 | 25.70 | 27.56 | 4,428,151 | +1.50(+5.76%) |
Aug 03, 2021 | 26.09 | 26.49 | 24.64 | 26.06 | 4,234,441 | +0.25(+0.97%) |
Aug 02, 2021 | 25.00 | 25.92 | 23.44 | 25.81 | 5,261,911 | +1.41(+5.78%) |
Jul 30, 2021 | 24.86 | 25.95 | 24.05 | 24.40 | 8,154,815 | +0.38(+1.58%) |
Jul 29, 2021 | 22.35 | 25.70 | 21.59 | 24.02 | 41,540,568 | +7.77(+47.82%) |
Jul 28, 2021 | 15.98 | 16.54 | 15.59 | 16.25 | 2,406,130 | +0.31(+1.94%) |
Jul 27, 2021 | 16.16 | 16.38 | 15.67 | 15.94 | 893,233 | -0.46(-2.80%) |
Jul 26, 2021 | 15.88 | 16.68 | 15.83 | 16.40 | 928,860 | +0.52(+3.27%) |
Jul 23, 2021 | 16.23 | 16.37 | 15.78 | 15.88 | 623,082 | -0.28(-1.73%) |
Jul 22, 2021 | 16.63 | 16.63 | 15.92 | 16.16 | 1,001,817 | -0.48(-2.88%) |
Jul 21, 2021 | 16.00 | 16.76 | 16.00 | 16.64 | 1,253,022 | +0.81(+5.12%) |
Jul 20, 2021 | 15.19 | 15.97 | 14.95 | 15.83 | 1,061,783 | +0.70(+4.63%) |
Jul 19, 2021 | 15.06 | 15.72 | 14.97 | 15.13 | 1,095,305 | -0.52(-3.32%) |
Jul 16, 2021 | 16.21 | 16.45 | 15.48 | 15.65 | 993,464 | -0.43(-2.67%) |
Jul 15, 2021 | 16.22 | 16.88 | 15.89 | 16.08 | 1,150,707 | -0.21(-1.29%) |
Jul 14, 2021 | 16.90 | 17.07 | 16.07 | 16.29 | 845,021 | -0.39(-2.34%) |
Jul 13, 2021 | 17.40 | 17.43 | 16.56 | 16.68 | 1,445,385 | -0.66(-3.81%) |
Jul 12, 2021 | 17.21 | 17.37 | 16.98 | 17.34 | 1,303,443 | -0.02(-0.12%) |
Jul 09, 2021 | 17.38 | 17.61 | 17.17 | 17.36 | 729,221 | +0.37(+2.18%) |
Jul 08, 2021 | 16.38 | 17.30 | 15.91 | 16.99 | 1,506,858 | +0.09(+0.53%) |
Jul 07, 2021 | 16.85 | 17.18 | 16.36 | 16.90 | 1,576,578 | -0.23(-1.34%) |
Jul 06, 2021 | 17.13 | 17.21 | 16.81 | 17.13 | 1,665,482 | -0.01(-0.06%) |
Jul 02, 2021 | 17.55 | 17.68 | 17.10 | 17.14 | 655,085 | -0.39(-2.22%) |