Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.49 | 28.00 | 27.49 | 27.81 | 98,513 | -0.49(-1.73%) |
Sep 29, 2021 | 28.21 | 29.01 | 28.08 | 28.30 | 85,524 | -0.20(-0.70%) |
Sep 28, 2021 | 28.03 | 29.64 | 28.03 | 28.50 | 62,200 | -1.10(-3.72%) |
Sep 27, 2021 | 29.60 | 29.64 | 29.49 | 29.60 | 44,166 | -0.26(-0.87%) |
Sep 24, 2021 | 30.22 | 30.22 | 29.77 | 29.86 | 42,759 | -0.22(-0.73%) |
Sep 23, 2021 | 30.45 | 30.45 | 29.72 | 30.08 | 54,856 | +0.23(+0.77%) |
Sep 22, 2021 | 29.93 | 30.17 | 29.83 | 29.85 | 58,381 | -0.98(-3.18%) |
Sep 21, 2021 | 31.23 | 31.23 | 30.24 | 30.83 | 86,989 | +0.02(+0.06%) |
Sep 20, 2021 | 30.68 | 30.81 | 30.42 | 30.81 | 50,085 | -0.37(-1.18%) |
Sep 17, 2021 | 31.31 | 31.31 | 31.08 | 31.18 | 100,086 | -0.66(-2.07%) |
Sep 16, 2021 | 31.39 | 31.97 | 31.39 | 31.84 | 75,535 | +0.00(+0.01%) |
Sep 15, 2021 | 31.66 | 32.00 | 31.66 | 31.84 | 50,022 | +0.93(+3.02%) |
Sep 14, 2021 | 30.66 | 31.06 | 30.66 | 30.91 | 57,569 | +0.59(+1.93%) |
Sep 13, 2021 | 30.26 | 30.37 | 30.13 | 30.32 | 49,474 | +0.39(+1.29%) |
Sep 10, 2021 | 30.28 | 30.30 | 29.93 | 29.93 | 59,691 | -0.21(-0.68%) |
Sep 09, 2021 | 30.86 | 30.86 | 30.07 | 30.14 | 72,006 | +0.11(+0.37%) |
Sep 08, 2021 | 30.15 | 30.21 | 30.02 | 30.03 | 113,969 | -0.20(-0.65%) |
Sep 07, 2021 | 30.02 | 30.30 | 29.56 | 30.23 | 60,502 | +0.35(+1.15%) |
Sep 03, 2021 | 29.39 | 29.88 | 29.37 | 29.88 | 56,500 | +0.80(+2.77%) |
Sep 02, 2021 | 28.70 | 29.19 | 28.70 | 29.07 | 103,370 | +0.07(+0.26%) |
Sep 01, 2021 | 29.27 | 29.27 | 28.95 | 29.00 | 105,332 | +0.29(+1.01%) |
Aug 31, 2021 | 29.22 | 29.22 | 28.48 | 28.71 | 59,003 | +0.30(+1.06%) |
Aug 30, 2021 | 28.38 | 28.47 | 28.35 | 28.41 | 65,290 | -0.10(-0.35%) |
Aug 27, 2021 | 27.29 | 28.57 | 27.29 | 28.51 | 61,379 | +0.24(+0.86%) |
Aug 26, 2021 | 28.31 | 28.39 | 27.41 | 28.27 | 48,578 | -0.04(-0.13%) |
Aug 25, 2021 | 28.21 | 28.37 | 28.20 | 28.30 | 50,451 | -0.25(-0.89%) |
Aug 24, 2021 | 28.51 | 28.70 | 28.30 | 28.56 | 70,051 | +0.66(+2.37%) |
Aug 23, 2021 | 27.37 | 27.90 | 26.78 | 27.90 | 53,342 | +0.14(+0.50%) |
Aug 20, 2021 | 28.33 | 28.33 | 27.14 | 27.76 | 60,897 | +0.00(+0.00%) |
Aug 19, 2021 | 27.00 | 28.14 | 27.00 | 27.76 | 48,078 | -0.13(-0.47%) |
Aug 18, 2021 | 27.16 | 28.21 | 27.16 | 27.89 | 74,417 | +0.01(+0.04%) |
Aug 17, 2021 | 27.25 | 27.88 | 27.25 | 27.88 | 91,641 | -0.61(-2.14%) |
Aug 16, 2021 | 28.95 | 28.95 | 28.28 | 28.49 | 51,785 | -0.71(-2.43%) |
Aug 13, 2021 | 29.12 | 29.23 | 29.09 | 29.20 | 51,139 | -0.12(-0.41%) |
Aug 12, 2021 | 29.19 | 29.38 | 29.18 | 29.32 | 73,965 | -0.41(-1.37%) |
Aug 11, 2021 | 29.26 | 29.80 | 29.26 | 29.73 | 66,986 | +0.70(+2.40%) |
Aug 10, 2021 | 28.70 | 29.13 | 28.70 | 29.03 | 141,672 | -0.24(-0.82%) |
Aug 09, 2021 | 29.16 | 29.30 | 29.02 | 29.27 | 42,409 | +0.13(+0.43%) |
Aug 06, 2021 | 28.70 | 29.41 | 28.70 | 29.14 | 60,980 | -0.17(-0.57%) |
Aug 05, 2021 | 29.35 | 29.35 | 29.20 | 29.31 | 45,353 | +0.39(+1.35%) |
Aug 04, 2021 | 29.12 | 29.14 | 28.80 | 28.92 | 229,578 | -0.17(-0.58%) |
Aug 03, 2021 | 28.90 | 29.11 | 28.80 | 29.09 | 178,471 | +0.57(+2.00%) |
Aug 02, 2021 | 28.68 | 28.80 | 28.52 | 28.52 | 63,671 | +0.35(+1.24%) |
Jul 30, 2021 | 27.18 | 28.32 | 27.18 | 28.17 | 169,590 | -0.27(-0.95%) |
Jul 29, 2021 | 27.49 | 28.50 | 27.49 | 28.44 | 53,375 | +0.18(+0.64%) |
Jul 28, 2021 | 27.93 | 28.49 | 27.93 | 28.26 | 54,864 | -0.42(-1.46%) |
Jul 27, 2021 | 29.62 | 29.62 | 28.52 | 28.68 | 77,419 | -0.05(-0.17%) |
Jul 26, 2021 | 29.04 | 29.04 | 28.56 | 28.73 | 79,623 | -1.59(-5.24%) |
Jul 23, 2021 | 30.22 | 30.34 | 29.85 | 30.32 | 48,410 | +0.10(+0.33%) |
Jul 22, 2021 | 30.25 | 30.55 | 30.14 | 30.22 | 140,612 | -0.11(-0.36%) |
Jul 21, 2021 | 29.47 | 30.48 | 29.46 | 30.33 | 90,407 | +1.04(+3.55%) |
Jul 20, 2021 | 28.98 | 29.44 | 28.88 | 29.29 | 89,333 | +0.42(+1.45%) |
Jul 19, 2021 | 29.16 | 29.16 | 28.64 | 28.87 | 80,028 | -0.54(-1.84%) |
Jul 16, 2021 | 29.70 | 29.77 | 29.41 | 29.41 | 136,147 | -0.23(-0.78%) |
Jul 15, 2021 | 30.40 | 30.40 | 29.54 | 29.64 | 78,145 | -0.49(-1.63%) |
Jul 14, 2021 | 30.04 | 30.22 | 29.99 | 30.13 | 64,125 | +0.44(+1.48%) |
Jul 13, 2021 | 29.80 | 29.90 | 29.56 | 29.69 | 53,820 | -0.12(-0.40%) |
Jul 12, 2021 | 29.50 | 29.89 | 29.44 | 29.81 | 110,936 | +0.61(+2.07%) |
Jul 09, 2021 | 28.16 | 29.23 | 28.16 | 29.20 | 67,254 | +0.23(+0.79%) |
Jul 08, 2021 | 29.27 | 29.45 | 28.89 | 28.98 | 59,835 | -0.13(-0.46%) |
Jul 07, 2021 | 29.22 | 29.28 | 29.09 | 29.11 | 77,074 | +0.32(+1.13%) |
Jul 06, 2021 | 28.94 | 29.16 | 28.64 | 28.79 | 72,396 | -0.14(-0.47%) |
Jul 02, 2021 | 28.84 | 28.97 | 28.76 | 28.92 | 48,273 | +0.19(+0.66%) |