Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.54 | 29.14 | 28.25 | 28.26 | 649,602 | -0.05(-0.18%) |
Sep 29, 2021 | 29.18 | 29.24 | 28.21 | 28.31 | 554,555 | -0.62(-2.14%) |
Sep 28, 2021 | 30.19 | 30.35 | 28.87 | 28.93 | 476,065 | -1.34(-4.42%) |
Sep 27, 2021 | 29.52 | 30.81 | 29.50 | 30.27 | 697,183 | +0.90(+3.06%) |
Sep 24, 2021 | 29.82 | 30.07 | 29.30 | 29.37 | 430,850 | -0.55(-1.83%) |
Sep 23, 2021 | 30.01 | 30.27 | 29.56 | 29.92 | 635,112 | +0.43(+1.46%) |
Sep 22, 2021 | 29.24 | 30.06 | 29.04 | 29.49 | 651,855 | +0.67(+2.32%) |
Sep 21, 2021 | 28.94 | 29.28 | 28.62 | 28.82 | 597,597 | +0.38(+1.33%) |
Sep 20, 2021 | 29.04 | 29.22 | 27.55 | 28.44 | 1,103,504 | -1.68(-5.57%) |
Sep 17, 2021 | 30.04 | 30.58 | 29.61 | 30.12 | 1,272,445 | +0.36(+1.21%) |
Sep 16, 2021 | 29.84 | 30.11 | 29.20 | 29.76 | 596,754 | -0.07(-0.23%) |
Sep 15, 2021 | 29.58 | 30.14 | 29.04 | 29.83 | 484,213 | +0.36(+1.22%) |
Sep 14, 2021 | 31.15 | 31.62 | 29.46 | 29.47 | 781,746 | -1.70(-5.44%) |
Sep 13, 2021 | 30.78 | 31.52 | 30.33 | 31.16 | 626,471 | +0.50(+1.63%) |
Sep 10, 2021 | 31.32 | 31.64 | 30.63 | 30.67 | 555,535 | -0.33(-1.06%) |
Sep 09, 2021 | 30.31 | 31.46 | 30.27 | 30.99 | 514,087 | +0.45(+1.47%) |
Sep 08, 2021 | 31.07 | 31.15 | 30.23 | 30.55 | 468,897 | -0.70(-2.23%) |
Sep 07, 2021 | 31.92 | 32.19 | 31.10 | 31.24 | 635,897 | -0.73(-2.28%) |
Sep 03, 2021 | 32.42 | 32.91 | 31.75 | 31.97 | 428,214 | -0.56(-1.72%) |
Sep 02, 2021 | 32.12 | 32.87 | 31.69 | 32.53 | 597,370 | +0.64(+2.00%) |
Sep 01, 2021 | 31.83 | 31.97 | 31.23 | 31.89 | 453,497 | +0.18(+0.57%) |
Aug 31, 2021 | 31.04 | 31.88 | 31.04 | 31.71 | 484,668 | +0.48(+1.53%) |
Aug 30, 2021 | 31.37 | 31.49 | 30.37 | 31.23 | 572,498 | -0.08(-0.25%) |
Aug 27, 2021 | 29.93 | 31.70 | 29.93 | 31.31 | 922,886 | +1.50(+5.02%) |
Aug 26, 2021 | 30.18 | 30.58 | 29.36 | 29.82 | 627,287 | -0.53(-1.74%) |
Aug 25, 2021 | 29.97 | 30.74 | 29.58 | 30.35 | 728,970 | +0.17(+0.56%) |
Aug 24, 2021 | 29.63 | 30.71 | 29.45 | 30.18 | 846,535 | +1.11(+3.81%) |
Aug 23, 2021 | 28.03 | 29.17 | 28.03 | 29.07 | 717,181 | +1.46(+5.27%) |
Aug 20, 2021 | 27.44 | 27.96 | 26.97 | 27.61 | 1,096,518 | +0.34(+1.24%) |
Aug 19, 2021 | 28.15 | 28.62 | 27.16 | 27.27 | 1,200,872 | -1.47(-5.10%) |
Aug 18, 2021 | 28.73 | 29.47 | 28.32 | 28.74 | 546,063 | -0.14(-0.48%) |
Aug 17, 2021 | 28.94 | 29.26 | 28.43 | 28.88 | 725,126 | -0.50(-1.70%) |
Aug 16, 2021 | 29.98 | 30.27 | 29.30 | 29.38 | 607,260 | -0.86(-2.84%) |
Aug 13, 2021 | 31.93 | 32.03 | 30.18 | 30.24 | 880,701 | -1.86(-5.78%) |
Aug 12, 2021 | 32.21 | 32.75 | 31.48 | 32.09 | 525,059 | -0.04(-0.12%) |
Aug 11, 2021 | 32.08 | 32.34 | 31.35 | 32.13 | 855,197 | -0.14(-0.43%) |
Aug 10, 2021 | 32.35 | 32.58 | 30.93 | 32.27 | 788,675 | +0.09(+0.28%) |
Aug 09, 2021 | 31.53 | 32.96 | 30.47 | 32.18 | 1,351,081 | +0.69(+2.19%) |
Aug 06, 2021 | 30.03 | 31.91 | 29.10 | 31.49 | 1,880,892 | +2.35(+8.08%) |
Aug 05, 2021 | 28.91 | 31.52 | 26.91 | 29.14 | 5,871,093 | -4.78(-14.09%) |
Aug 04, 2021 | 34.37 | 35.33 | 33.74 | 33.92 | 790,031 | -1.38(-3.90%) |
Aug 03, 2021 | 35.51 | 35.74 | 33.80 | 35.29 | 815,710 | -0.26(-0.73%) |
Aug 02, 2021 | 35.41 | 37.11 | 35.33 | 35.55 | 922,643 | -0.63(-1.74%) |
Jul 30, 2021 | 35.82 | 37.89 | 35.70 | 36.18 | 1,450,128 | +1.24(+3.54%) |
Jul 29, 2021 | 35.41 | 35.92 | 34.85 | 34.95 | 584,933 | +0.29(+0.83%) |
Jul 28, 2021 | 34.21 | 35.36 | 33.83 | 34.66 | 692,407 | +0.81(+2.39%) |
Jul 27, 2021 | 34.62 | 34.85 | 32.74 | 33.85 | 689,163 | -0.99(-2.84%) |
Jul 26, 2021 | 34.11 | 35.40 | 34.00 | 34.84 | 539,967 | +0.76(+2.22%) |
Jul 23, 2021 | 35.23 | 35.23 | 33.66 | 34.08 | 537,522 | -0.60(-1.73%) |
Jul 22, 2021 | 33.93 | 34.87 | 33.42 | 34.68 | 948,540 | +0.56(+1.64%) |
Jul 21, 2021 | 32.18 | 34.24 | 32.14 | 34.12 | 1,141,990 | +2.25(+7.08%) |
Jul 20, 2021 | 30.93 | 32.21 | 29.64 | 31.86 | 1,744,781 | +1.16(+3.77%) |
Jul 19, 2021 | 32.12 | 32.37 | 28.82 | 30.71 | 3,067,756 | -2.97(-8.83%) |
Jul 16, 2021 | 35.05 | 36.29 | 33.47 | 33.68 | 2,068,675 | +0.64(+1.93%) |
Jul 15, 2021 | 33.63 | 34.00 | 32.46 | 33.04 | 1,320,186 | -0.95(-2.79%) |
Jul 14, 2021 | 35.90 | 35.90 | 33.82 | 33.99 | 828,234 | -1.48(-4.16%) |
Jul 13, 2021 | 34.82 | 35.65 | 34.42 | 35.46 | 813,178 | +0.34(+0.97%) |
Jul 12, 2021 | 35.87 | 35.87 | 33.98 | 35.12 | 1,407,865 | -0.46(-1.29%) |
Jul 09, 2021 | 36.05 | 36.29 | 35.36 | 35.58 | 899,013 | -0.03(-0.08%) |
Jul 08, 2021 | 35.91 | 36.49 | 34.88 | 35.61 | 1,146,162 | -1.31(-3.54%) |
Jul 07, 2021 | 38.25 | 38.63 | 36.16 | 36.92 | 1,111,375 | -1.57(-4.07%) |
Jul 06, 2021 | 39.74 | 39.74 | 37.62 | 38.49 | 932,102 | -1.43(-3.57%) |
Jul 02, 2021 | 40.95 | 40.97 | 39.74 | 39.91 | 507,019 | -0.73(-1.79%) |