Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.49 | 28.88 | 27.78 | 28.41 | 3,994,386 | +1.79(+6.72%) |
Sep 29, 2021 | 27.59 | 27.99 | 26.60 | 26.62 | 3,167,345 | -0.35(-1.30%) |
Sep 28, 2021 | 28.27 | 29.91 | 26.77 | 26.97 | 6,441,915 | -2.01(-6.94%) |
Sep 27, 2021 | 30.25 | 30.43 | 28.76 | 28.98 | 4,762,477 | +0.34(+1.17%) |
Sep 24, 2021 | 27.00 | 28.85 | 26.90 | 28.64 | 8,328,628 | -1.98(-6.45%) |
Sep 23, 2021 | 29.51 | 30.63 | 29.50 | 30.62 | 4,304,440 | +1.36(+4.65%) |
Sep 22, 2021 | 28.54 | 29.70 | 28.35 | 29.26 | 7,665,418 | +1.31(+4.69%) |
Sep 21, 2021 | 29.23 | 29.49 | 27.74 | 27.95 | 7,901,015 | -1.60(-5.41%) |
Sep 20, 2021 | 29.34 | 30.07 | 28.21 | 29.55 | 10,993,922 | -3.53(-10.67%) |
Sep 17, 2021 | 33.29 | 34.50 | 32.25 | 33.08 | 4,535,975 | -1.42(-4.12%) |
Sep 16, 2021 | 34.94 | 35.00 | 33.95 | 34.50 | 4,359,243 | +0.19(+0.54%) |
Sep 15, 2021 | 32.65 | 34.41 | 32.59 | 34.31 | 5,728,586 | +2.41(+7.57%) |
Sep 14, 2021 | 31.85 | 32.87 | 31.74 | 31.90 | 4,757,671 | +0.88(+2.84%) |
Sep 13, 2021 | 30.95 | 32.39 | 29.76 | 31.02 | 7,137,879 | -0.59(-1.87%) |
Sep 10, 2021 | 32.93 | 34.30 | 30.90 | 31.61 | 7,505,406 | -1.87(-5.59%) |
Sep 09, 2021 | 34.80 | 35.00 | 33.44 | 33.48 | 5,916,939 | -1.12(-3.24%) |
Sep 08, 2021 | 33.47 | 34.73 | 32.50 | 34.60 | 8,159,303 | +1.31(+3.94%) |
Sep 07, 2021 | 36.69 | 36.72 | 31.50 | 33.29 | 17,778,864 | -5.20(-13.52%) |
Sep 03, 2021 | 37.86 | 38.69 | 37.72 | 38.49 | 7,228,049 | +2.30(+6.37%) |
Sep 02, 2021 | 36.50 | 39.70 | 36.13 | 36.19 | 7,474,841 | +0.49(+1.37%) |
Sep 01, 2021 | 34.07 | 36.31 | 34.06 | 35.70 | 10,466,910 | +2.81(+8.54%) |
Aug 31, 2021 | 33.35 | 33.89 | 32.17 | 32.89 | 8,546,070 | +0.28(+0.86%) |
Aug 30, 2021 | 30.22 | 32.62 | 30.01 | 32.61 | 7,216,208 | +1.60(+5.16%) |
Aug 27, 2021 | 30.09 | 31.45 | 29.91 | 31.01 | 5,596,944 | +1.50(+5.08%) |
Aug 26, 2021 | 29.81 | 30.08 | 29.28 | 29.51 | 3,748,081 | -1.20(-3.91%) |
Aug 25, 2021 | 29.92 | 32.40 | 29.23 | 30.71 | 4,442,606 | -0.05(-0.16%) |
Aug 24, 2021 | 31.78 | 31.78 | 29.90 | 30.76 | 6,072,153 | -1.01(-3.18%) |
Aug 23, 2021 | 31.75 | 32.64 | 31.69 | 31.77 | 7,664,902 | +0.93(+3.02%) |
Aug 20, 2021 | 29.95 | 31.03 | 29.90 | 30.84 | 6,553,134 | +1.86(+6.42%) |
Aug 19, 2021 | 26.67 | 28.98 | 26.62 | 28.98 | 5,621,139 | +1.50(+5.45%) |
Aug 18, 2021 | 27.40 | 28.95 | 27.36 | 27.48 | 5,941,874 | -0.62(-2.20%) |
Aug 17, 2021 | 30.32 | 30.46 | 27.91 | 28.10 | 6,207,718 | -1.60(-5.39%) |
Aug 16, 2021 | 31.05 | 31.10 | 29.70 | 29.70 | 5,305,319 | -0.76(-2.50%) |
Aug 13, 2021 | 31.10 | 31.25 | 30.22 | 30.46 | 5,484,653 | +1.09(+3.71%) |
Aug 12, 2021 | 29.97 | 29.97 | 28.21 | 29.37 | 8,257,103 | -1.80(-5.77%) |
Aug 11, 2021 | 30.70 | 31.33 | 30.62 | 31.17 | 6,079,905 | +1.59(+5.37%) |
Aug 10, 2021 | 30.70 | 31.07 | 28.30 | 29.58 | 8,230,141 | -0.69(-2.28%) |
Aug 09, 2021 | 29.27 | 30.47 | 29.24 | 30.27 | 8,780,253 | +2.75(+9.99%) |
Aug 06, 2021 | 26.30 | 27.82 | 26.09 | 27.52 | 8,113,119 | +1.02(+3.85%) |
Aug 05, 2021 | 24.45 | 26.74 | 24.34 | 26.50 | 10,518,177 | +1.57(+6.30%) |
Aug 04, 2021 | 23.85 | 25.12 | 23.85 | 24.93 | 6,010,239 | +2.16(+9.49%) |
Aug 03, 2021 | 22.95 | 23.61 | 22.33 | 22.77 | 4,974,773 | -1.13(-4.73%) |
Aug 02, 2021 | 23.75 | 24.80 | 23.51 | 23.90 | 6,943,187 | +1.48(+6.60%) |
Jul 30, 2021 | 21.41 | 22.42 | 21.25 | 22.42 | 3,781,928 | +1.27(+6.00%) |
Jul 29, 2021 | 21.52 | 21.84 | 21.01 | 21.15 | 3,970,810 | -0.28(-1.31%) |
Jul 28, 2021 | 21.08 | 21.63 | 20.80 | 21.43 | 4,085,898 | +0.90(+4.38%) |
Jul 27, 2021 | 21.25 | 21.38 | 20.05 | 20.53 | 5,813,232 | -1.32(-6.04%) |
Jul 26, 2021 | 20.81 | 22.36 | 20.80 | 21.85 | 9,042,722 | +3.39(+18.37%) |
Jul 23, 2021 | 18.92 | 19.01 | 18.17 | 18.46 | 3,685,330 | -0.05(-0.28%) |
Jul 22, 2021 | 18.45 | 18.70 | 18.10 | 18.51 | 3,423,595 | +0.56(+3.12%) |
Jul 21, 2021 | 17.42 | 18.84 | 17.34 | 17.95 | 6,417,095 | +1.46(+8.89%) |
Jul 20, 2021 | 16.03 | 16.69 | 15.85 | 16.48 | 4,644,788 | -0.29(-1.70%) |
Jul 19, 2021 | 16.90 | 16.95 | 16.60 | 16.77 | 4,583,860 | -1.02(-5.73%) |
Jul 16, 2021 | 17.49 | 18.30 | 17.43 | 17.79 | 3,712,454 | +0.12(+0.68%) |
Jul 15, 2021 | 17.95 | 18.05 | 17.32 | 17.67 | 5,516,082 | -0.75(-4.07%) |
Jul 14, 2021 | 18.65 | 18.99 | 18.41 | 18.42 | 3,676,166 | +0.28(+1.54%) |
Jul 13, 2021 | 18.83 | 18.95 | 18.09 | 18.14 | 4,896,225 | -1.14(-5.91%) |
Jul 12, 2021 | 20.11 | 20.28 | 19.09 | 19.28 | 4,633,389 | -1.13(-5.54%) |
Jul 09, 2021 | 20.39 | 20.95 | 20.21 | 20.41 | 4,143,143 | -0.33(-1.59%) |
Jul 08, 2021 | 20.86 | 21.11 | 20.33 | 20.74 | 6,670,171 | -2.27(-9.87%) |
Jul 07, 2021 | 22.85 | 23.37 | 22.52 | 23.01 | 4,114,260 | +0.34(+1.50%) |
Jul 06, 2021 | 22.79 | 22.79 | 21.98 | 22.67 | 5,121,014 | +1.85(+8.89%) |
Jul 02, 2021 | 20.38 | 21.20 | 20.33 | 20.82 | 2,905,355 | -0.11(-0.53%) |