Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.70 | 28.43 | 27.29 | 28.00 | 1,161,740 | +0.32(+1.16%) |
Sep 29, 2021 | 29.06 | 29.26 | 27.52 | 27.68 | 1,631,405 | -1.01(-3.52%) |
Sep 28, 2021 | 30.80 | 31.23 | 28.64 | 28.69 | 2,301,968 | -2.69(-8.57%) |
Sep 27, 2021 | 31.02 | 32.07 | 30.75 | 31.38 | 987,527 | +0.13(+0.42%) |
Sep 24, 2021 | 32.15 | 32.20 | 30.25 | 31.25 | 1,741,800 | -1.09(-3.37%) |
Sep 23, 2021 | 30.85 | 32.43 | 30.42 | 32.34 | 1,692,083 | +1.63(+5.31%) |
Sep 22, 2021 | 29.00 | 31.03 | 28.71 | 30.71 | 1,995,519 | +2.32(+8.17%) |
Sep 21, 2021 | 28.39 | 29.26 | 27.80 | 28.39 | 1,147,810 | +0.32(+1.14%) |
Sep 20, 2021 | 28.17 | 28.42 | 27.53 | 28.07 | 2,069,576 | -1.11(-3.80%) |
Sep 17, 2021 | 29.63 | 30.52 | 29.14 | 29.18 | 4,521,302 | -0.29(-0.98%) |
Sep 16, 2021 | 30.00 | 30.00 | 28.91 | 29.47 | 1,362,375 | -0.53(-1.77%) |
Sep 15, 2021 | 29.28 | 31.50 | 28.95 | 30.00 | 2,875,452 | +0.43(+1.45%) |
Sep 14, 2021 | 29.39 | 30.67 | 29.12 | 29.57 | 2,260,297 | +0.85(+2.96%) |
Sep 13, 2021 | 29.93 | 30.05 | 27.79 | 28.72 | 1,558,649 | -1.45(-4.81%) |
Sep 10, 2021 | 30.27 | 30.55 | 29.85 | 30.17 | 1,409,646 | -0.02(-0.07%) |
Sep 09, 2021 | 29.00 | 30.31 | 28.91 | 30.19 | 1,286,467 | +1.19(+4.10%) |
Sep 08, 2021 | 30.42 | 30.73 | 28.87 | 29.00 | 1,512,430 | -1.53(-5.01%) |
Sep 07, 2021 | 31.88 | 32.37 | 30.44 | 30.53 | 1,277,864 | -1.01(-3.20%) |
Sep 03, 2021 | 31.00 | 31.88 | 30.52 | 31.54 | 2,333,823 | +0.55(+1.77%) |
Sep 02, 2021 | 30.18 | 31.77 | 29.92 | 30.99 | 1,812,349 | +0.94(+3.13%) |
Sep 01, 2021 | 29.25 | 30.90 | 29.04 | 30.05 | 2,151,182 | +1.03(+3.55%) |
Aug 31, 2021 | 29.13 | 29.18 | 28.21 | 29.02 | 2,116,185 | +0.61(+2.15%) |
Aug 30, 2021 | 29.86 | 30.00 | 28.15 | 28.41 | 1,987,775 | -1.32(-4.44%) |
Aug 27, 2021 | 29.00 | 30.13 | 28.84 | 29.73 | 1,360,534 | +0.74(+2.55%) |
Aug 26, 2021 | 27.74 | 29.12 | 27.60 | 28.99 | 2,323,255 | +1.23(+4.43%) |
Aug 25, 2021 | 28.18 | 28.81 | 27.65 | 27.76 | 1,869,005 | -0.42(-1.49%) |
Aug 24, 2021 | 26.95 | 28.28 | 26.27 | 28.18 | 2,705,800 | +1.52(+5.70%) |
Aug 23, 2021 | 25.20 | 26.74 | 24.94 | 26.66 | 3,437,561 | +1.86(+7.50%) |
Aug 20, 2021 | 24.25 | 25.05 | 24.16 | 24.80 | 3,082,678 | +0.50(+2.06%) |
Aug 19, 2021 | 24.41 | 24.70 | 24.01 | 24.30 | 2,844,161 | -0.64(-2.57%) |
Aug 18, 2021 | 26.46 | 26.47 | 24.87 | 24.94 | 3,977,292 | -1.25(-4.77%) |
Aug 17, 2021 | 26.86 | 27.22 | 25.37 | 26.19 | 4,870,005 | -1.74(-6.23%) |
Aug 16, 2021 | 28.92 | 29.25 | 27.19 | 27.93 | 2,712,333 | -1.16(-3.99%) |
Aug 13, 2021 | 31.41 | 31.41 | 28.83 | 29.09 | 2,908,632 | -2.29(-7.30%) |
Aug 12, 2021 | 31.95 | 32.57 | 31.17 | 31.38 | 1,231,255 | -0.89(-2.76%) |
Aug 11, 2021 | 32.64 | 32.95 | 30.83 | 32.27 | 1,646,277 | -0.53(-1.62%) |
Aug 10, 2021 | 32.94 | 34.23 | 32.43 | 32.80 | 1,435,189 | -0.11(-0.33%) |
Aug 09, 2021 | 33.79 | 34.26 | 32.40 | 32.91 | 2,839,762 | -0.94(-2.78%) |
Aug 06, 2021 | 34.24 | 36.59 | 32.02 | 33.85 | 7,321,984 | +3.15(+10.26%) |
Aug 05, 2021 | 29.36 | 30.77 | 29.26 | 30.70 | 1,939,448 | +1.07(+3.61%) |
Aug 04, 2021 | 29.36 | 30.28 | 29.05 | 29.63 | 1,196,174 | +0.07(+0.24%) |
Aug 03, 2021 | 30.38 | 30.38 | 28.42 | 29.56 | 1,503,152 | -0.28(-0.94%) |
Aug 02, 2021 | 30.82 | 30.82 | 29.35 | 29.84 | 985,826 | -0.46(-1.52%) |
Jul 30, 2021 | 30.37 | 31.47 | 29.90 | 30.30 | 958,309 | -0.86(-2.76%) |
Jul 29, 2021 | 31.92 | 32.57 | 31.07 | 31.16 | 1,054,845 | -0.84(-2.62%) |
Jul 28, 2021 | 30.70 | 32.22 | 30.42 | 32.00 | 1,069,193 | +1.58(+5.19%) |
Jul 27, 2021 | 31.03 | 31.42 | 29.16 | 30.42 | 1,054,354 | -0.92(-2.94%) |
Jul 26, 2021 | 31.99 | 32.97 | 31.23 | 31.34 | 1,126,632 | -0.85(-2.64%) |
Jul 23, 2021 | 31.64 | 32.55 | 31.06 | 32.19 | 1,649,759 | +1.34(+4.34%) |
Jul 22, 2021 | 31.78 | 31.78 | 30.31 | 30.85 | 949,105 | -0.77(-2.44%) |
Jul 21, 2021 | 30.01 | 31.66 | 29.96 | 31.62 | 1,423,115 | +1.64(+5.47%) |
Jul 20, 2021 | 28.45 | 30.33 | 28.11 | 29.98 | 1,528,812 | +1.50(+5.27%) |
Jul 19, 2021 | 27.05 | 28.83 | 26.85 | 28.48 | 2,152,354 | -0.05(-0.18%) |
Jul 16, 2021 | 29.82 | 30.05 | 28.20 | 28.53 | 1,265,371 | -0.90(-3.06%) |
Jul 15, 2021 | 29.27 | 30.37 | 28.29 | 29.43 | 1,503,967 | -0.16(-0.54%) |
Jul 14, 2021 | 31.57 | 31.77 | 29.37 | 29.59 | 1,538,771 | -1.45(-4.67%) |
Jul 13, 2021 | 31.30 | 32.38 | 30.56 | 31.04 | 1,637,105 | -0.57(-1.80%) |
Jul 12, 2021 | 33.30 | 33.48 | 30.75 | 31.61 | 2,245,587 | -1.58(-4.76%) |
Jul 09, 2021 | 33.68 | 33.77 | 32.30 | 33.19 | 868,919 | -0.31(-0.93%) |
Jul 08, 2021 | 31.23 | 33.72 | 30.70 | 33.50 | 2,072,791 | +0.23(+0.69%) |
Jul 07, 2021 | 34.68 | 35.77 | 33.02 | 33.27 | 2,254,438 | -1.14(-3.31%) |
Jul 06, 2021 | 34.02 | 34.45 | 32.81 | 34.41 | 1,878,466 | +0.86(+2.56%) |
Jul 02, 2021 | 35.15 | 35.50 | 32.79 | 33.55 | 1,820,198 | -1.13(-3.26%) |