Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.30 | 29.80 | 28.00 | 29.70 | 8,959 | +1.70(+6.07%) |
Sep 29, 2021 | 28.60 | 28.90 | 27.60 | 28.00 | 7,641 | -0.40(-1.41%) |
Sep 28, 2021 | 30.80 | 30.80 | 27.60 | 28.40 | 9,388 | -2.10(-6.89%) |
Sep 27, 2021 | 29.60 | 31.32 | 28.70 | 30.50 | 9,128 | +0.50(+1.67%) |
Sep 24, 2021 | 30.00 | 30.40 | 28.50 | 30.00 | 9,076 | -0.30(-0.99%) |
Sep 23, 2021 | 30.00 | 30.40 | 28.30 | 30.30 | 14,943 | +0.50(+1.68%) |
Sep 22, 2021 | 28.90 | 30.30 | 28.10 | 29.80 | 11,428 | +1.30(+4.56%) |
Sep 21, 2021 | 28.10 | 28.60 | 27.50 | 28.50 | 8,047 | +0.50(+1.79%) |
Sep 20, 2021 | 27.40 | 28.80 | 27.10 | 28.00 | 15,514 | -0.60(-2.10%) |
Sep 17, 2021 | 28.30 | 28.84 | 27.60 | 28.60 | 6,653 | +0.40(+1.42%) |
Sep 16, 2021 | 28.80 | 28.80 | 27.60 | 28.20 | 8,090 | -0.40(-1.40%) |
Sep 15, 2021 | 28.00 | 29.00 | 27.30 | 28.60 | 11,927 | +0.70(+2.51%) |
Sep 14, 2021 | 29.30 | 29.60 | 27.70 | 27.90 | 9,262 | -1.40(-4.78%) |
Sep 13, 2021 | 29.90 | 30.70 | 28.70 | 29.30 | 10,742 | -0.60(-2.01%) |
Sep 10, 2021 | 30.00 | 30.34 | 29.00 | 29.90 | 10,456 | +0.40(+1.36%) |
Sep 09, 2021 | 30.90 | 31.00 | 29.50 | 29.50 | 15,910 | -1.40(-4.53%) |
Sep 08, 2021 | 30.90 | 31.40 | 29.80 | 30.90 | 17,000 | +0.30(+0.98%) |
Sep 07, 2021 | 31.50 | 32.30 | 29.60 | 30.60 | 18,782 | -0.20(-0.65%) |
Sep 03, 2021 | 31.90 | 32.00 | 30.55 | 30.80 | 12,804 | -0.80(-2.53%) |
Sep 02, 2021 | 30.90 | 32.70 | 30.90 | 31.60 | 23,543 | +0.80(+2.60%) |
Sep 01, 2021 | 31.50 | 31.50 | 30.70 | 30.80 | 13,687 | -0.70(-2.22%) |
Aug 31, 2021 | 30.50 | 31.70 | 30.00 | 31.50 | 24,624 | +1.30(+4.30%) |
Aug 30, 2021 | 30.50 | 31.40 | 29.95 | 30.20 | 11,120 | -0.40(-1.31%) |
Aug 27, 2021 | 30.90 | 31.50 | 30.50 | 30.60 | 14,595 | -0.60(-1.92%) |
Aug 26, 2021 | 30.40 | 31.90 | 30.30 | 31.20 | 5,532 | +0.20(+0.65%) |
Aug 25, 2021 | 30.30 | 31.20 | 30.20 | 31.00 | 10,707 | +0.50(+1.64%) |
Aug 24, 2021 | 29.80 | 30.70 | 28.90 | 30.50 | 9,404 | +1.00(+3.39%) |
Aug 23, 2021 | 29.00 | 30.40 | 28.40 | 29.50 | 14,899 | +1.00(+3.51%) |
Aug 20, 2021 | 27.40 | 29.35 | 26.70 | 28.50 | 16,284 | +1.40(+5.17%) |
Aug 19, 2021 | 28.90 | 29.70 | 27.10 | 27.10 | 28,024 | -2.40(-8.14%) |
Aug 18, 2021 | 29.20 | 30.50 | 28.30 | 29.50 | 24,362 | -0.10(-0.34%) |
Aug 17, 2021 | 29.60 | 29.90 | 29.00 | 29.60 | 22,954 | -0.20(-0.67%) |
Aug 16, 2021 | 29.60 | 31.30 | 29.50 | 29.80 | 25,388 | +0.05(+0.17%) |
Aug 13, 2021 | 32.10 | 32.50 | 29.60 | 29.75 | 17,287 | -2.55(-7.89%) |
Aug 12, 2021 | 33.20 | 33.20 | 31.50 | 32.30 | 6,647 | +0.30(+0.94%) |
Aug 11, 2021 | 31.30 | 32.30 | 30.90 | 32.00 | 8,320 | +0.70(+2.24%) |
Aug 10, 2021 | 33.10 | 33.90 | 31.30 | 31.30 | 18,147 | -1.90(-5.72%) |
Aug 09, 2021 | 33.10 | 34.10 | 32.90 | 33.20 | 7,752 | +0.50(+1.53%) |
Aug 06, 2021 | 33.50 | 34.20 | 32.52 | 32.70 | 8,894 | -0.80(-2.39%) |
Aug 05, 2021 | 33.20 | 34.20 | 33.10 | 33.50 | 10,796 | +0.20(+0.60%) |
Aug 04, 2021 | 34.80 | 35.40 | 33.30 | 33.30 | 13,164 | -1.30(-3.76%) |
Aug 03, 2021 | 35.20 | 35.50 | 33.90 | 34.60 | 10,894 | -0.60(-1.70%) |
Aug 02, 2021 | 34.10 | 35.50 | 33.70 | 35.20 | 14,011 | +1.30(+3.83%) |
Jul 30, 2021 | 35.10 | 36.10 | 33.30 | 33.90 | 11,731 | -0.90(-2.59%) |
Jul 29, 2021 | 34.60 | 36.00 | 34.30 | 34.80 | 13,535 | +0.20(+0.58%) |
Jul 28, 2021 | 33.80 | 35.40 | 32.70 | 34.60 | 12,281 | +0.90(+2.67%) |
Jul 27, 2021 | 35.90 | 35.90 | 33.30 | 33.70 | 19,268 | -1.30(-3.71%) |
Jul 26, 2021 | 36.70 | 41.10 | 34.40 | 35.00 | 105,935 | -2.00(-5.41%) |
Jul 23, 2021 | 38.40 | 39.30 | 36.60 | 37.00 | 14,829 | -1.50(-3.90%) |
Jul 22, 2021 | 38.40 | 39.90 | 38.10 | 38.50 | 20,520 | +0.20(+0.52%) |
Jul 21, 2021 | 36.90 | 38.90 | 36.80 | 38.30 | 26,543 | +2.10(+5.80%) |
Jul 20, 2021 | 34.40 | 37.00 | 34.00 | 36.20 | 16,336 | +1.30(+3.72%) |
Jul 19, 2021 | 34.00 | 35.00 | 33.40 | 34.90 | 17,962 | +0.80(+2.35%) |
Jul 16, 2021 | 34.50 | 34.60 | 33.00 | 34.10 | 19,122 | -0.50(-1.45%) |
Jul 15, 2021 | 35.20 | 36.00 | 33.20 | 34.60 | 21,004 | -0.50(-1.42%) |
Jul 14, 2021 | 37.20 | 37.29 | 35.00 | 35.10 | 29,512 | -1.70(-4.62%) |
Jul 13, 2021 | 37.60 | 38.50 | 36.70 | 36.80 | 35,837 | -1.00(-2.65%) |
Jul 12, 2021 | 38.60 | 40.30 | 37.50 | 37.80 | 30,279 | -1.00(-2.58%) |
Jul 09, 2021 | 38.40 | 39.40 | 37.97 | 38.80 | 14,043 | +0.40(+1.04%) |
Jul 08, 2021 | 37.10 | 38.80 | 35.00 | 38.40 | 26,233 | +1.80(+4.92%) |
Jul 07, 2021 | 39.00 | 41.00 | 36.50 | 36.60 | 58,559 | -2.80(-7.11%) |
Jul 06, 2021 | 41.90 | 44.40 | 38.00 | 39.40 | 100,285 | -2.30(-5.52%) |
Jul 02, 2021 | 40.50 | 42.80 | 40.30 | 41.70 | 134,854 | -1.80(-4.14%) |