Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.13 | 31.97 | 30.67 | 31.75 | 378,120 | +0.65(+2.08%) |
Sep 29, 2021 | 31.97 | 32.00 | 30.52 | 31.10 | 323,100 | -0.55(-1.74%) |
Sep 28, 2021 | 30.28 | 31.91 | 29.77 | 31.65 | 622,862 | +1.37(+4.54%) |
Sep 27, 2021 | 29.43 | 30.62 | 29.37 | 30.28 | 458,229 | +1.05(+3.59%) |
Sep 24, 2021 | 28.89 | 29.66 | 28.32 | 29.23 | 281,944 | +0.18(+0.61%) |
Sep 23, 2021 | 27.90 | 29.28 | 27.68 | 29.05 | 398,082 | +1.15(+4.12%) |
Sep 22, 2021 | 26.98 | 27.94 | 26.57 | 27.90 | 625,674 | +1.69(+6.44%) |
Sep 21, 2021 | 26.50 | 26.78 | 25.55 | 26.22 | 302,683 | +0.40(+1.56%) |
Sep 20, 2021 | 26.51 | 27.04 | 25.05 | 25.81 | 1,130,675 | -2.79(-9.75%) |
Sep 17, 2021 | 29.59 | 29.84 | 28.04 | 28.60 | 767,237 | -0.99(-3.35%) |
Sep 16, 2021 | 30.45 | 30.79 | 29.37 | 29.59 | 385,656 | -0.51(-1.70%) |
Sep 15, 2021 | 29.87 | 30.66 | 29.68 | 30.10 | 343,317 | +0.23(+0.76%) |
Sep 14, 2021 | 31.03 | 31.03 | 29.71 | 29.88 | 389,299 | -0.99(-3.21%) |
Sep 13, 2021 | 31.07 | 31.10 | 30.04 | 30.87 | 440,845 | +0.48(+1.58%) |
Sep 10, 2021 | 30.67 | 31.37 | 30.18 | 30.39 | 366,612 | +0.39(+1.31%) |
Sep 09, 2021 | 29.51 | 30.75 | 29.25 | 29.99 | 373,597 | +0.63(+2.14%) |
Sep 08, 2021 | 30.50 | 30.50 | 28.87 | 29.37 | 427,764 | -1.24(-4.04%) |
Sep 07, 2021 | 30.96 | 31.85 | 30.07 | 30.60 | 604,895 | -0.25(-0.80%) |
Sep 03, 2021 | 29.17 | 30.91 | 28.96 | 30.85 | 441,393 | +1.12(+3.76%) |
Sep 02, 2021 | 29.89 | 31.72 | 29.64 | 29.73 | 806,299 | +0.21(+0.70%) |
Sep 01, 2021 | 28.46 | 29.97 | 27.23 | 29.52 | 736,544 | +0.98(+3.44%) |
Aug 31, 2021 | 28.04 | 29.26 | 27.04 | 28.54 | 712,131 | -0.20(-0.68%) |
Aug 30, 2021 | 28.23 | 29.05 | 26.31 | 28.74 | 1,075,655 | +1.73(+6.40%) |
Aug 27, 2021 | 23.56 | 27.15 | 23.08 | 27.01 | 1,381,947 | +1.82(+7.21%) |
Aug 26, 2021 | 25.79 | 26.38 | 24.93 | 25.19 | 359,164 | -0.50(-1.95%) |
Aug 25, 2021 | 26.21 | 26.66 | 25.54 | 25.70 | 302,302 | -0.50(-1.91%) |
Aug 24, 2021 | 24.93 | 26.54 | 24.93 | 26.20 | 425,895 | +1.32(+5.33%) |
Aug 23, 2021 | 23.91 | 24.90 | 23.61 | 24.87 | 340,580 | +1.46(+6.25%) |
Aug 20, 2021 | 23.18 | 23.89 | 22.87 | 23.41 | 278,454 | +0.20(+0.85%) |
Aug 19, 2021 | 24.64 | 24.88 | 22.89 | 23.21 | 574,268 | -1.77(-7.07%) |
Aug 18, 2021 | 24.44 | 25.63 | 24.39 | 24.98 | 315,063 | +0.69(+2.83%) |
Aug 17, 2021 | 24.58 | 25.25 | 23.98 | 24.29 | 312,865 | -0.71(-2.83%) |
Aug 16, 2021 | 24.74 | 25.29 | 24.22 | 25.00 | 250,237 | -0.03(-0.12%) |
Aug 13, 2021 | 24.25 | 25.37 | 24.10 | 25.03 | 372,251 | +0.88(+3.66%) |
Aug 12, 2021 | 23.69 | 24.25 | 23.15 | 24.14 | 223,207 | +0.41(+1.74%) |
Aug 11, 2021 | 22.67 | 23.87 | 22.67 | 23.73 | 351,307 | +1.16(+5.13%) |
Aug 10, 2021 | 21.32 | 22.96 | 21.32 | 22.57 | 283,196 | +1.29(+6.04%) |
Aug 09, 2021 | 22.00 | 22.16 | 21.20 | 21.29 | 244,272 | -0.75(-3.39%) |
Aug 06, 2021 | 22.71 | 23.01 | 21.64 | 22.03 | 221,498 | -0.43(-1.92%) |
Aug 05, 2021 | 21.92 | 22.97 | 21.92 | 22.47 | 250,206 | +0.74(+3.43%) |
Aug 04, 2021 | 22.16 | 22.43 | 21.57 | 21.72 | 247,527 | -0.46(-2.08%) |
Aug 03, 2021 | 22.25 | 22.31 | 21.31 | 22.18 | 294,879 | +0.03(+0.13%) |
Aug 02, 2021 | 21.92 | 23.00 | 21.92 | 22.15 | 363,862 | +0.35(+1.62%) |
Jul 30, 2021 | 21.65 | 22.24 | 21.55 | 21.80 | 254,775 | -0.25(-1.15%) |
Jul 29, 2021 | 21.76 | 22.24 | 21.21 | 22.05 | 359,490 | +0.46(+2.13%) |
Jul 28, 2021 | 21.80 | 22.05 | 21.03 | 21.59 | 448,524 | +0.11(+0.50%) |
Jul 27, 2021 | 23.47 | 23.47 | 21.25 | 21.49 | 772,962 | -1.94(-8.28%) |
Jul 26, 2021 | 22.52 | 23.67 | 22.51 | 23.43 | 298,304 | +0.62(+2.70%) |
Jul 23, 2021 | 23.51 | 23.69 | 22.43 | 22.81 | 244,790 | -0.58(-2.47%) |
Jul 22, 2021 | 23.21 | 23.95 | 22.01 | 23.39 | 485,912 | +0.24(+1.02%) |
Jul 21, 2021 | 22.04 | 23.35 | 22.02 | 23.15 | 269,949 | +1.15(+5.21%) |
Jul 20, 2021 | 21.44 | 22.21 | 20.91 | 22.01 | 379,316 | +0.91(+4.32%) |
Jul 19, 2021 | 20.12 | 21.52 | 20.10 | 21.10 | 616,295 | +0.07(+0.33%) |
Jul 16, 2021 | 22.82 | 22.82 | 21.04 | 21.03 | 1,139,059 | -1.65(-7.26%) |
Jul 15, 2021 | 23.11 | 24.21 | 22.33 | 22.67 | 496,537 | -0.39(-1.70%) |
Jul 14, 2021 | 25.02 | 25.11 | 23.06 | 23.06 | 812,285 | -1.64(-6.62%) |
Jul 13, 2021 | 25.63 | 25.73 | 24.55 | 24.70 | 259,067 | -1.26(-4.87%) |
Jul 12, 2021 | 25.35 | 26.10 | 24.48 | 25.96 | 466,040 | +0.63(+2.47%) |
Jul 09, 2021 | 24.52 | 25.39 | 24.04 | 25.34 | 472,882 | +1.38(+5.76%) |
Jul 08, 2021 | 24.53 | 24.78 | 23.84 | 23.95 | 455,087 | -1.25(-4.97%) |
Jul 07, 2021 | 25.76 | 25.95 | 24.40 | 25.21 | 560,200 | -0.25(-1.00%) |
Jul 06, 2021 | 25.95 | 25.95 | 25.00 | 25.46 | 517,348 | -0.65(-2.48%) |
Jul 02, 2021 | 27.11 | 27.12 | 25.62 | 26.11 | 477,289 | -1.00(-3.68%) |