Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.77 | 31.10 | 30.67 | 31.10 | 863,354 | -0.09(-0.29%) |
Sep 29, 2021 | 31.01 | 31.35 | 30.75 | 31.20 | 730,998 | +0.06(+0.19%) |
Sep 28, 2021 | 32.10 | 32.10 | 30.89 | 31.13 | 970,256 | -0.98(-3.04%) |
Sep 27, 2021 | 31.85 | 32.26 | 31.78 | 32.11 | 1,053,000 | +0.48(+1.53%) |
Sep 24, 2021 | 30.87 | 31.63 | 30.78 | 31.63 | 946,366 | +1.39(+4.61%) |
Sep 23, 2021 | 30.37 | 30.46 | 30.15 | 30.23 | 429,242 | +0.01(+0.03%) |
Sep 22, 2021 | 30.07 | 30.37 | 30.00 | 30.23 | 700,477 | +0.15(+0.50%) |
Sep 21, 2021 | 29.95 | 30.07 | 29.88 | 30.07 | 331,104 | -0.11(-0.38%) |
Sep 20, 2021 | 29.79 | 30.44 | 29.79 | 30.19 | 494,473 | +0.22(+0.73%) |
Sep 17, 2021 | 30.12 | 30.13 | 29.77 | 29.97 | 677,155 | +0.10(+0.33%) |
Sep 16, 2021 | 29.79 | 29.92 | 29.48 | 29.87 | 435,411 | -0.15(-0.50%) |
Sep 15, 2021 | 30.23 | 30.45 | 29.95 | 30.02 | 406,795 | +0.27(+0.92%) |
Sep 14, 2021 | 29.86 | 29.86 | 29.42 | 29.75 | 549,752 | -0.49(-1.63%) |
Sep 13, 2021 | 30.51 | 30.64 | 29.98 | 30.24 | 837,659 | +0.02(+0.05%) |
Sep 10, 2021 | 30.41 | 30.41 | 30.02 | 30.23 | 622,014 | -0.51(-1.65%) |
Sep 09, 2021 | 30.76 | 30.97 | 30.67 | 30.73 | 549,126 | -0.17(-0.54%) |
Sep 08, 2021 | 30.94 | 30.95 | 30.58 | 30.90 | 585,947 | +0.09(+0.29%) |
Sep 07, 2021 | 30.93 | 31.04 | 30.64 | 30.81 | 1,016,623 | +0.14(+0.47%) |
Sep 03, 2021 | 30.69 | 30.83 | 30.34 | 30.67 | 580,884 | +0.27(+0.87%) |
Sep 02, 2021 | 30.26 | 30.50 | 30.17 | 30.40 | 945,020 | +0.47(+1.57%) |
Sep 01, 2021 | 30.07 | 30.16 | 29.73 | 29.93 | 774,539 | -0.23(-0.75%) |
Aug 31, 2021 | 30.24 | 30.35 | 30.04 | 30.16 | 626,624 | -0.06(-0.20%) |
Aug 30, 2021 | 30.04 | 30.27 | 29.89 | 30.22 | 1,119,055 | +0.42(+1.40%) |
Aug 27, 2021 | 28.92 | 29.85 | 28.81 | 29.80 | 1,356,615 | +1.33(+4.68%) |
Aug 26, 2021 | 28.49 | 28.61 | 28.44 | 28.47 | 373,698 | +0.39(+1.37%) |
Aug 25, 2021 | 27.87 | 28.14 | 27.65 | 28.08 | 484,511 | +0.04(+0.14%) |
Aug 24, 2021 | 27.77 | 28.05 | 27.77 | 28.05 | 627,515 | +0.56(+2.04%) |
Aug 23, 2021 | 27.48 | 27.49 | 27.18 | 27.49 | 439,897 | +0.41(+1.51%) |
Aug 20, 2021 | 26.99 | 27.17 | 26.80 | 27.08 | 294,520 | +0.07(+0.25%) |
Aug 19, 2021 | 27.49 | 27.49 | 26.50 | 27.01 | 680,059 | -1.21(-4.29%) |
Aug 18, 2021 | 28.52 | 28.54 | 27.71 | 28.22 | 764,631 | -0.14(-0.48%) |
Aug 17, 2021 | 28.72 | 28.76 | 28.27 | 28.36 | 601,225 | -0.58(-2.01%) |
Aug 16, 2021 | 28.74 | 28.98 | 28.61 | 28.94 | 1,016,413 | +1.19(+4.28%) |
Aug 13, 2021 | 28.02 | 28.02 | 27.71 | 27.75 | 362,135 | -0.25(-0.89%) |
Aug 12, 2021 | 28.68 | 28.68 | 27.89 | 28.00 | 389,537 | -0.73(-2.53%) |
Aug 11, 2021 | 28.37 | 28.75 | 28.30 | 28.73 | 425,039 | +0.43(+1.52%) |
Aug 10, 2021 | 28.24 | 28.40 | 28.18 | 28.30 | 286,490 | +0.12(+0.43%) |
Aug 09, 2021 | 28.24 | 28.27 | 27.99 | 28.18 | 352,462 | -0.02(-0.08%) |
Aug 06, 2021 | 28.17 | 28.20 | 27.96 | 28.20 | 290,858 | +0.08(+0.30%) |
Aug 05, 2021 | 27.80 | 28.12 | 27.61 | 28.11 | 488,870 | +0.30(+1.09%) |
Aug 04, 2021 | 27.66 | 27.85 | 27.55 | 27.81 | 223,142 | +0.36(+1.32%) |
Aug 03, 2021 | 27.68 | 27.68 | 27.27 | 27.45 | 297,797 | +0.09(+0.33%) |
Aug 02, 2021 | 27.59 | 27.60 | 27.25 | 27.36 | 212,104 | +0.50(+1.86%) |
Jul 30, 2021 | 26.91 | 27.02 | 26.80 | 26.86 | 297,474 | -0.38(-1.39%) |
Jul 29, 2021 | 27.01 | 27.27 | 26.87 | 27.24 | 287,615 | +0.17(+0.64%) |
Jul 28, 2021 | 26.77 | 27.06 | 26.77 | 27.06 | 219,971 | +0.36(+1.33%) |
Jul 27, 2021 | 26.85 | 26.86 | 26.60 | 26.71 | 195,067 | -0.13(-0.48%) |
Jul 26, 2021 | 26.49 | 26.87 | 26.46 | 26.84 | 475,257 | +0.86(+3.29%) |
Jul 23, 2021 | 25.86 | 26.00 | 25.70 | 25.98 | 282,525 | +0.35(+1.36%) |
Jul 22, 2021 | 25.87 | 25.87 | 25.53 | 25.63 | 407,931 | -0.72(-2.73%) |
Jul 21, 2021 | 26.27 | 26.41 | 26.12 | 26.35 | 197,405 | +0.23(+0.90%) |
Jul 20, 2021 | 25.98 | 26.13 | 25.75 | 26.12 | 385,556 | -0.33(-1.23%) |
Jul 19, 2021 | 26.80 | 26.86 | 26.36 | 26.44 | 466,747 | -0.52(-1.94%) |
Jul 16, 2021 | 26.93 | 26.96 | 26.68 | 26.96 | 149,798 | +0.08(+0.28%) |
Jul 15, 2021 | 26.97 | 27.13 | 26.67 | 26.89 | 251,232 | +0.09(+0.34%) |
Jul 14, 2021 | 26.80 | 27.14 | 26.60 | 26.80 | 377,846 | +0.01(+0.03%) |
Jul 13, 2021 | 26.86 | 26.94 | 26.64 | 26.79 | 347,780 | +0.39(+1.49%) |
Jul 12, 2021 | 26.62 | 26.62 | 26.28 | 26.40 | 1,095,665 | -0.95(-3.49%) |
Jul 09, 2021 | 27.25 | 27.56 | 27.25 | 27.35 | 268,228 | +0.48(+1.80%) |
Jul 08, 2021 | 26.96 | 27.12 | 26.57 | 26.87 | 469,431 | -0.12(-0.45%) |
Jul 07, 2021 | 26.86 | 27.09 | 26.68 | 26.99 | 575,230 | +0.40(+1.51%) |
Jul 06, 2021 | 28.17 | 28.17 | 26.50 | 26.59 | 1,286,743 | -1.91(-6.70%) |
Jul 02, 2021 | 28.51 | 28.51 | 28.24 | 28.49 | 600,380 | -0.02(-0.05%) |