Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.64 | 32.64 | 31.02 | 31.75 | 3,029 | +0.73(+2.34%) |
Sep 29, 2021 | 31.82 | 32.23 | 31.02 | 31.02 | 1,387 | -0.83(-2.59%) |
Sep 28, 2021 | 31.02 | 32.47 | 31.02 | 31.85 | 5,466 | -0.29(-0.90%) |
Sep 27, 2021 | 32.45 | 32.45 | 31.11 | 32.14 | 905 | +0.34(+1.09%) |
Sep 24, 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 215 | +0.02(+0.06%) |
Sep 23, 2021 | 31.82 | 31.82 | 31.07 | 31.77 | 1,345 | +0.04(+0.14%) |
Sep 22, 2021 | 32.27 | 32.27 | 30.95 | 31.73 | 5,538 | -0.13(-0.40%) |
Sep 21, 2021 | 32.50 | 32.68 | 31.86 | 31.86 | 3,420 | -0.62(-1.92%) |
Sep 20, 2021 | 32.19 | 32.58 | 31.45 | 32.48 | 7,247 | +0.24(+0.74%) |
Sep 17, 2021 | 32.24 | 32.80 | 32.24 | 32.24 | 2,794 | -0.92(-2.77%) |
Sep 16, 2021 | 32.40 | 33.16 | 32.40 | 33.16 | 2,963 | +0.44(+1.34%) |
Sep 15, 2021 | 32.72 | 32.72 | 32.72 | 32.72 | 254 | +0.06(+0.20%) |
Sep 14, 2021 | 32.62 | 33.18 | 32.62 | 32.66 | 2,373 | -0.57(-1.73%) |
Sep 13, 2021 | 32.58 | 33.23 | 32.58 | 33.23 | 235 | +0.56(+1.71%) |
Sep 10, 2021 | 33.00 | 33.37 | 32.50 | 32.67 | 2,946 | +0.33(+1.02%) |
Sep 09, 2021 | 31.88 | 32.50 | 31.88 | 32.34 | 1,305 | +0.73(+2.31%) |
Sep 08, 2021 | 31.78 | 31.78 | 31.61 | 31.61 | 5,195 | +0.25(+0.78%) |
Sep 07, 2021 | 31.39 | 31.95 | 31.24 | 31.36 | 3,233 | -0.03(-0.08%) |
Sep 03, 2021 | 31.00 | 31.39 | 31.00 | 31.39 | 2,782 | +0.79(+2.58%) |
Sep 02, 2021 | 30.50 | 30.60 | 30.50 | 30.60 | 11,014 | +0.25(+0.82%) |
Sep 01, 2021 | 30.23 | 30.53 | 29.98 | 30.35 | 8,155 | +0.11(+0.36%) |
Aug 31, 2021 | 30.24 | 30.24 | 30.13 | 30.24 | 959 | +0.10(+0.35%) |
Aug 30, 2021 | 30.14 | 30.14 | 30.00 | 30.14 | 261 | +0.34(+1.12%) |
Aug 27, 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 670 | +0.11(+0.37%) |
Aug 26, 2021 | 29.01 | 29.69 | 29.01 | 29.69 | 334 | +1.10(+3.85%) |
Aug 25, 2021 | 29.50 | 29.50 | 28.59 | 28.59 | 4,126 | -0.91(-3.08%) |
Aug 24, 2021 | 29.00 | 29.50 | 29.00 | 29.50 | 1,102 | +0.25(+0.85%) |
Aug 23, 2021 | 29.38 | 29.38 | 29.25 | 29.25 | 312 | +0.23(+0.78%) |
Aug 20, 2021 | 28.71 | 29.50 | 28.71 | 29.02 | 1,387 | -0.73(-2.44%) |
Aug 19, 2021 | 29.88 | 29.88 | 29.07 | 29.75 | 1,154 | +0.41(+1.40%) |
Aug 18, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 994 | +0.11(+0.37%) |
Aug 17, 2021 | 29.08 | 29.23 | 29.08 | 29.23 | 1,071 | -0.42(-1.43%) |
Aug 16, 2021 | 29.07 | 30.07 | 29.00 | 29.66 | 940 | -0.12(-0.42%) |
Aug 13, 2021 | 29.77 | 30.29 | 29.60 | 29.78 | 3,017 | -0.12(-0.40%) |
Aug 12, 2021 | 29.65 | 29.90 | 29.50 | 29.90 | 1,039 | +0.05(+0.17%) |
Aug 11, 2021 | 29.50 | 29.85 | 29.50 | 29.85 | 7,105 | +1.09(+3.77%) |
Aug 10, 2021 | 27.98 | 28.97 | 27.98 | 28.77 | 1,993 | -0.52(-1.76%) |
Aug 09, 2021 | 29.38 | 29.38 | 29.00 | 29.28 | 828 | +0.40(+1.39%) |
Aug 05, 2021 | 28.88 | 28.88 | 28.88 | 2,893 | -0.30(-1.03%) | |
Aug 04, 2021 | 29.43 | 29.43 | 28.27 | 29.18 | 1,483 | -0.08(-0.27%) |
Aug 03, 2021 | 28.95 | 29.26 | 28.95 | 29.26 | 12,086 | +0.84(+2.94%) |
Aug 02, 2021 | 28.95 | 28.95 | 28.43 | 28.43 | 25,753 | +0.07(+0.26%) |
Jul 30, 2021 | 28.81 | 28.81 | 28.35 | 28.35 | 616 | +0.10(+0.34%) |
Jul 29, 2021 | 28.46 | 28.46 | 27.55 | 28.25 | 5,481 | -0.21(-0.72%) |
Jul 28, 2021 | 28.30 | 28.46 | 28.05 | 28.46 | 3,667 | +0.54(+1.93%) |
Jul 27, 2021 | 27.92 | 27.92 | 27.92 | 27.92 | 394 | -0.00(-0.02%) |
Jul 26, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 287 | +0.19(+0.67%) |
Jul 23, 2021 | 27.90 | 28.13 | 27.55 | 27.74 | 2,895 | -0.19(-0.66%) |
Jul 22, 2021 | 27.56 | 28.30 | 27.55 | 27.93 | 1,108 | +0.38(+1.36%) |
Jul 21, 2021 | 27.58 | 27.58 | 27.01 | 27.55 | 1,253 | -0.21(-0.76%) |
Jul 20, 2021 | 27.58 | 27.76 | 27.50 | 27.76 | 893 | -0.23(-0.82%) |
Jul 19, 2021 | 27.80 | 28.30 | 27.00 | 27.99 | 2,101 | +0.14(+0.50%) |
Jul 16, 2021 | 27.90 | 28.10 | 27.70 | 27.85 | 9,709 | -0.15(-0.54%) |
Jul 15, 2021 | 27.99 | 28.00 | 27.95 | 28.00 | 1,929 | -0.23(-0.83%) |
Jul 14, 2021 | 28.50 | 28.50 | 28.23 | 28.23 | 2,651 | +0.22(+0.80%) |
Jul 13, 2021 | 28.29 | 28.29 | 28.00 | 28.01 | 1,528 | +0.81(+2.98%) |
Jul 12, 2021 | 27.20 | 28.08 | 27.20 | 27.20 | 314 | -1.05(-3.72%) |
Jul 09, 2021 | 28.10 | 28.28 | 28.00 | 28.25 | 1,817 | +0.57(+2.04%) |
Jul 08, 2021 | 27.50 | 27.68 | 27.38 | 27.68 | 2,048 | +0.11(+0.41%) |
Jul 07, 2021 | 26.93 | 27.92 | 26.93 | 27.57 | 2,515 | -0.33(-1.18%) |
Jul 06, 2021 | 27.51 | 27.90 | 27.12 | 27.90 | 2,886 | +0.20(+0.72%) |
Jul 02, 2021 | 27.93 | 27.93 | 27.50 | 27.70 | 2,177 | +0.53(+1.95%) |