Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.34 | 30.30 | 28.41 | 29.75 | 325,702 | +0.51(+1.74%) |
Sep 29, 2021 | 29.50 | 30.04 | 29.20 | 29.24 | 105,824 | -0.47(-1.58%) |
Sep 28, 2021 | 29.80 | 30.09 | 28.46 | 29.71 | 219,156 | -0.43(-1.43%) |
Sep 27, 2021 | 30.45 | 30.73 | 29.13 | 30.14 | 159,765 | -0.24(-0.79%) |
Sep 24, 2021 | 30.73 | 31.23 | 30.10 | 30.38 | 297,210 | -0.36(-1.17%) |
Sep 23, 2021 | 31.07 | 31.75 | 30.43 | 30.74 | 284,863 | -0.69(-2.20%) |
Sep 22, 2021 | 32.32 | 32.77 | 30.91 | 31.43 | 189,045 | -1.20(-3.68%) |
Sep 21, 2021 | 32.96 | 33.47 | 31.09 | 32.63 | 186,048 | -0.42(-1.27%) |
Sep 20, 2021 | 32.54 | 33.48 | 30.50 | 33.05 | 372,777 | -0.42(-1.25%) |
Sep 17, 2021 | 32.44 | 34.42 | 32.40 | 33.47 | 192,849 | +1.01(+3.11%) |
Sep 16, 2021 | 31.50 | 32.70 | 31.00 | 32.46 | 173,576 | +1.05(+3.34%) |
Sep 15, 2021 | 31.91 | 31.99 | 30.50 | 31.41 | 212,054 | -0.02(-0.06%) |
Sep 14, 2021 | 29.16 | 31.57 | 29.16 | 31.43 | 399,900 | +2.13(+7.27%) |
Sep 13, 2021 | 28.94 | 29.50 | 28.14 | 29.30 | 204,538 | +0.41(+1.42%) |
Sep 10, 2021 | 28.53 | 29.10 | 28.43 | 28.89 | 264,199 | +0.51(+1.80%) |
Sep 09, 2021 | 28.20 | 28.89 | 28.01 | 28.38 | 93,840 | -0.31(-1.08%) |
Sep 08, 2021 | 29.00 | 29.00 | 28.30 | 28.69 | 154,193 | -0.19(-0.66%) |
Sep 07, 2021 | 29.36 | 29.50 | 28.61 | 28.88 | 118,590 | -0.34(-1.16%) |
Sep 03, 2021 | 28.62 | 29.35 | 28.50 | 29.22 | 70,878 | +0.77(+2.71%) |
Sep 02, 2021 | 29.14 | 29.14 | 28.34 | 28.45 | 217,324 | -0.69(-2.37%) |
Sep 01, 2021 | 27.98 | 29.25 | 27.32 | 29.14 | 211,081 | +1.40(+5.05%) |
Aug 31, 2021 | 27.27 | 28.21 | 26.34 | 27.74 | 131,676 | +0.67(+2.48%) |
Aug 30, 2021 | 25.75 | 27.24 | 25.12 | 27.07 | 198,485 | +1.31(+5.09%) |
Aug 27, 2021 | 26.21 | 26.37 | 25.21 | 25.76 | 135,847 | -0.20(-0.77%) |
Aug 26, 2021 | 26.44 | 26.94 | 25.92 | 25.96 | 132,626 | -0.83(-3.10%) |
Aug 25, 2021 | 26.66 | 27.28 | 26.28 | 26.79 | 44,843 | +0.09(+0.34%) |
Aug 24, 2021 | 25.47 | 26.89 | 25.27 | 26.70 | 104,700 | +1.39(+5.49%) |
Aug 23, 2021 | 24.33 | 25.70 | 24.32 | 25.31 | 166,756 | +0.81(+3.31%) |
Aug 20, 2021 | 24.25 | 24.76 | 24.05 | 24.50 | 47,760 | +0.18(+0.74%) |
Aug 19, 2021 | 24.20 | 25.12 | 24.00 | 24.32 | 194,259 | +0.07(+0.29%) |
Aug 18, 2021 | 23.74 | 24.50 | 23.00 | 24.25 | 131,452 | +1.13(+4.89%) |
Aug 17, 2021 | 23.01 | 23.46 | 22.18 | 23.12 | 133,415 | -0.15(-0.64%) |
Aug 16, 2021 | 24.32 | 24.32 | 23.00 | 23.27 | 161,753 | -1.05(-4.32%) |
Aug 13, 2021 | 23.90 | 24.48 | 23.72 | 24.32 | 277,941 | +0.32(+1.33%) |
Aug 12, 2021 | 24.82 | 25.42 | 23.33 | 24.00 | 191,916 | -1.16(-4.61%) |
Aug 11, 2021 | 26.15 | 26.77 | 24.94 | 25.16 | 112,515 | -0.36(-1.41%) |
Aug 10, 2021 | 27.40 | 28.04 | 25.47 | 25.52 | 124,214 | -1.85(-6.76%) |
Aug 09, 2021 | 27.91 | 28.67 | 27.29 | 27.37 | 31,145 | -0.64(-2.28%) |
Aug 06, 2021 | 27.99 | 28.17 | 27.50 | 28.01 | 13,369 | +0.02(+0.07%) |
Aug 05, 2021 | 27.95 | 28.26 | 27.12 | 27.99 | 119,724 | +0.12(+0.43%) |
Aug 04, 2021 | 27.54 | 28.20 | 27.34 | 27.87 | 38,619 | +0.25(+0.91%) |
Aug 03, 2021 | 27.50 | 27.74 | 27.15 | 27.62 | 65,893 | -0.16(-0.58%) |
Aug 02, 2021 | 27.91 | 28.19 | 27.05 | 27.78 | 77,404 | +0.04(+0.14%) |
Jul 30, 2021 | 28.80 | 28.80 | 27.03 | 27.74 | 117,984 | -1.06(-3.68%) |
Jul 29, 2021 | 28.97 | 28.98 | 28.68 | 28.80 | 19,170 | +0.00(+0.00%) |
Jul 28, 2021 | 28.60 | 28.94 | 28.49 | 28.80 | 50,075 | +0.13(+0.45%) |
Jul 27, 2021 | 28.51 | 29.25 | 28.27 | 28.67 | 116,566 | -0.05(-0.17%) |
Jul 26, 2021 | 29.50 | 29.50 | 28.31 | 28.72 | 241,642 | -0.76(-2.58%) |
Jul 23, 2021 | 29.32 | 29.52 | 28.80 | 29.48 | 44,558 | +0.30(+1.03%) |
Jul 22, 2021 | 29.65 | 29.71 | 28.80 | 29.18 | 89,927 | -0.42(-1.42%) |
Jul 21, 2021 | 29.25 | 29.77 | 28.27 | 29.60 | 108,517 | +0.71(+2.46%) |
Jul 20, 2021 | 30.00 | 30.44 | 28.75 | 28.89 | 244,944 | -0.80(-2.69%) |
Jul 19, 2021 | 29.19 | 29.83 | 28.67 | 29.69 | 133,615 | +0.63(+2.17%) |
Jul 16, 2021 | 30.10 | 30.10 | 28.95 | 29.06 | 89,850 | -0.85(-2.84%) |
Jul 15, 2021 | 29.12 | 30.19 | 28.60 | 29.91 | 254,403 | +0.78(+2.68%) |
Jul 14, 2021 | 29.69 | 30.20 | 28.80 | 29.13 | 126,748 | -0.45(-1.52%) |
Jul 13, 2021 | 30.18 | 30.50 | 29.39 | 29.58 | 230,414 | -0.27(-0.90%) |
Jul 12, 2021 | 31.49 | 32.04 | 29.31 | 29.85 | 638,014 | -1.04(-3.37%) |
Jul 09, 2021 | 29.53 | 30.96 | 29.36 | 30.89 | 268,914 | +1.41(+4.78%) |
Jul 08, 2021 | 29.62 | 29.95 | 28.55 | 29.48 | 211,336 | +0.18(+0.61%) |
Jul 07, 2021 | 30.04 | 30.47 | 29.00 | 29.30 | 231,253 | -0.82(-2.72%) |
Jul 06, 2021 | 30.03 | 30.44 | 29.80 | 30.12 | 199,192 | +0.26(+0.87%) |
Jul 02, 2021 | 29.04 | 30.02 | 29.04 | 29.86 | 157,931 | +0.69(+2.37%) |