Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.05 | 32.89 | 31.88 | 31.96 | 380,595 | +0.17(+0.53%) |
Sep 29, 2021 | 33.19 | 33.23 | 31.33 | 31.79 | 801,228 | -1.23(-3.73%) |
Sep 28, 2021 | 33.78 | 33.95 | 32.60 | 33.02 | 575,964 | -1.49(-4.32%) |
Sep 27, 2021 | 34.29 | 34.66 | 33.75 | 34.51 | 275,469 | +0.07(+0.20%) |
Sep 24, 2021 | 34.66 | 35.10 | 34.34 | 34.44 | 264,243 | -0.53(-1.52%) |
Sep 23, 2021 | 34.46 | 35.05 | 34.19 | 34.97 | 280,988 | +0.55(+1.60%) |
Sep 22, 2021 | 33.78 | 34.51 | 33.48 | 34.42 | 424,954 | +0.84(+2.50%) |
Sep 21, 2021 | 33.86 | 33.88 | 33.09 | 33.58 | 430,403 | +0.22(+0.66%) |
Sep 20, 2021 | 33.34 | 33.90 | 32.53 | 33.36 | 950,961 | -1.19(-3.44%) |
Sep 17, 2021 | 35.74 | 35.74 | 34.50 | 34.55 | 3,722,852 | -1.19(-3.33%) |
Sep 16, 2021 | 36.25 | 36.85 | 35.40 | 35.74 | 1,067,754 | -0.72(-1.97%) |
Sep 15, 2021 | 34.00 | 36.58 | 33.90 | 36.46 | 1,574,055 | +2.48(+7.30%) |
Sep 14, 2021 | 33.01 | 34.40 | 32.83 | 33.98 | 1,133,909 | +0.69(+2.07%) |
Sep 13, 2021 | 31.21 | 33.85 | 31.18 | 33.29 | 1,868,140 | +2.57(+8.37%) |
Sep 10, 2021 | 31.00 | 31.79 | 30.71 | 30.72 | 543,873 | +0.08(+0.26%) |
Sep 09, 2021 | 31.21 | 31.25 | 30.45 | 30.64 | 664,280 | -0.57(-1.83%) |
Sep 08, 2021 | 31.00 | 31.31 | 30.52 | 31.21 | 467,210 | +0.02(+0.06%) |
Sep 07, 2021 | 31.00 | 31.96 | 30.93 | 31.19 | 618,438 | +0.14(+0.45%) |
Sep 03, 2021 | 30.69 | 31.48 | 30.58 | 31.05 | 665,918 | +0.36(+1.17%) |
Sep 02, 2021 | 30.18 | 30.77 | 29.99 | 30.69 | 491,896 | +0.53(+1.76%) |
Sep 01, 2021 | 30.00 | 30.65 | 29.72 | 30.16 | 622,983 | +0.11(+0.37%) |
Aug 31, 2021 | 30.27 | 30.40 | 29.67 | 30.05 | 1,171,019 | -0.48(-1.57%) |
Aug 30, 2021 | 30.40 | 30.87 | 29.93 | 30.53 | 852,925 | +0.12(+0.39%) |
Aug 27, 2021 | 29.43 | 30.46 | 29.35 | 30.41 | 460,085 | +1.27(+4.36%) |
Aug 26, 2021 | 29.08 | 29.55 | 28.88 | 29.14 | 200,528 | +0.03(+0.10%) |
Aug 25, 2021 | 28.96 | 29.48 | 28.62 | 29.11 | 473,074 | +0.71(+2.50%) |
Aug 24, 2021 | 28.27 | 28.95 | 28.16 | 28.40 | 183,267 | +0.10(+0.35%) |
Aug 23, 2021 | 28.37 | 28.75 | 27.95 | 28.30 | 363,828 | +0.05(+0.18%) |
Aug 20, 2021 | 28.04 | 28.94 | 27.93 | 28.25 | 377,049 | +0.37(+1.33%) |
Aug 19, 2021 | 27.55 | 28.13 | 27.28 | 27.88 | 264,012 | +0.05(+0.18%) |
Aug 18, 2021 | 27.60 | 28.28 | 27.60 | 27.83 | 354,344 | -0.31(-1.10%) |
Aug 17, 2021 | 28.79 | 28.91 | 27.68 | 28.14 | 221,088 | -0.99(-3.40%) |
Aug 16, 2021 | 29.60 | 30.06 | 28.61 | 29.13 | 582,244 | -0.46(-1.55%) |
Aug 13, 2021 | 29.06 | 29.61 | 28.84 | 29.59 | 263,805 | +0.43(+1.47%) |
Aug 12, 2021 | 28.72 | 29.25 | 28.30 | 29.16 | 404,106 | +0.24(+0.83%) |
Aug 11, 2021 | 29.23 | 29.48 | 28.68 | 28.92 | 247,592 | -0.31(-1.06%) |
Aug 10, 2021 | 28.86 | 29.29 | 28.40 | 29.23 | 274,292 | +0.51(+1.78%) |
Aug 09, 2021 | 28.50 | 29.05 | 28.12 | 28.72 | 328,994 | +0.19(+0.67%) |
Aug 06, 2021 | 28.58 | 29.12 | 28.44 | 28.53 | 280,227 | -0.36(-1.25%) |
Aug 05, 2021 | 28.50 | 28.96 | 28.23 | 28.89 | 347,321 | +0.37(+1.30%) |
Aug 04, 2021 | 28.15 | 28.63 | 28.02 | 28.52 | 372,466 | +0.30(+1.06%) |
Aug 03, 2021 | 27.73 | 28.24 | 27.25 | 28.22 | 407,926 | +0.49(+1.77%) |
Aug 02, 2021 | 27.50 | 28.24 | 27.50 | 27.73 | 577,594 | +0.32(+1.17%) |
Jul 30, 2021 | 26.90 | 27.46 | 26.18 | 27.41 | 856,314 | +0.29(+1.07%) |
Jul 29, 2021 | 25.91 | 27.58 | 25.51 | 27.12 | 1,108,861 | +1.84(+7.28%) |
Jul 28, 2021 | 24.98 | 25.49 | 24.79 | 25.28 | 800,114 | +0.35(+1.40%) |
Jul 27, 2021 | 25.72 | 25.75 | 24.44 | 24.93 | 381,659 | -0.93(-3.60%) |
Jul 26, 2021 | 26.12 | 26.35 | 25.71 | 25.86 | 293,500 | -0.31(-1.18%) |
Jul 23, 2021 | 25.95 | 26.23 | 25.44 | 26.17 | 347,065 | +0.29(+1.12%) |
Jul 22, 2021 | 26.55 | 26.55 | 25.77 | 25.88 | 264,198 | -0.78(-2.93%) |
Jul 21, 2021 | 25.97 | 26.76 | 25.87 | 26.66 | 401,545 | +0.65(+2.50%) |
Jul 20, 2021 | 25.60 | 26.25 | 25.14 | 26.01 | 366,327 | +0.53(+2.08%) |
Jul 19, 2021 | 24.29 | 25.49 | 24.29 | 25.48 | 559,549 | +0.25(+0.99%) |
Jul 16, 2021 | 26.08 | 26.19 | 25.10 | 25.23 | 352,912 | -0.80(-3.07%) |
Jul 15, 2021 | 26.65 | 26.65 | 25.62 | 26.03 | 185,224 | -0.69(-2.58%) |
Jul 14, 2021 | 27.64 | 27.96 | 26.67 | 26.72 | 274,608 | -0.58(-2.12%) |
Jul 13, 2021 | 27.92 | 27.98 | 27.05 | 27.30 | 275,613 | -0.67(-2.40%) |
Jul 12, 2021 | 27.64 | 28.04 | 27.41 | 27.97 | 343,416 | +0.44(+1.60%) |
Jul 09, 2021 | 27.50 | 27.64 | 26.98 | 27.53 | 365,278 | +0.44(+1.62%) |
Jul 08, 2021 | 26.52 | 27.14 | 26.24 | 27.09 | 364,756 | -0.57(-2.06%) |
Jul 07, 2021 | 28.24 | 28.39 | 27.41 | 27.66 | 625,081 | -0.58(-2.05%) |
Jul 06, 2021 | 27.72 | 28.83 | 27.50 | 28.24 | 1,133,072 | +0.60(+2.17%) |
Jul 02, 2021 | 27.53 | 27.70 | 27.33 | 27.64 | 322,305 | +0.27(+0.99%) |