Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.39 | 28.88 | 27.53 | 27.88 | 1,526,420 | -0.36(-1.27%) |
Sep 29, 2021 | 28.44 | 29.52 | 27.66 | 28.24 | 2,421,726 | +0.05(+0.18%) |
Sep 28, 2021 | 29.63 | 30.06 | 28.01 | 28.19 | 1,250,297 | -2.05(-6.78%) |
Sep 27, 2021 | 29.61 | 30.77 | 28.63 | 30.24 | 1,371,175 | +0.49(+1.65%) |
Sep 24, 2021 | 30.50 | 30.78 | 29.46 | 29.75 | 1,044,708 | -1.19(-3.85%) |
Sep 23, 2021 | 32.08 | 32.27 | 30.23 | 30.94 | 1,785,065 | -0.72(-2.27%) |
Sep 22, 2021 | 32.30 | 32.91 | 31.39 | 31.66 | 618,763 | -0.32(-1.00%) |
Sep 21, 2021 | 31.50 | 32.28 | 31.14 | 31.98 | 1,328,371 | +1.07(+3.46%) |
Sep 20, 2021 | 31.59 | 31.94 | 30.41 | 30.91 | 879,694 | -1.97(-5.99%) |
Sep 17, 2021 | 32.69 | 33.99 | 32.69 | 32.88 | 4,132,421 | +0.03(+0.09%) |
Sep 16, 2021 | 32.32 | 33.18 | 32.32 | 32.85 | 1,168,888 | +0.38(+1.17%) |
Sep 15, 2021 | 33.28 | 33.46 | 32.10 | 32.47 | 2,049,315 | -0.59(-1.78%) |
Sep 14, 2021 | 32.35 | 33.59 | 32.26 | 33.06 | 1,628,367 | +1.01(+3.15%) |
Sep 13, 2021 | 30.03 | 32.84 | 30.01 | 32.05 | 1,585,707 | +2.35(+7.91%) |
Sep 10, 2021 | 30.63 | 31.27 | 29.57 | 29.70 | 854,556 | -0.95(-3.10%) |
Sep 09, 2021 | 31.54 | 31.56 | 30.38 | 30.65 | 740,330 | -0.82(-2.61%) |
Sep 08, 2021 | 32.53 | 32.65 | 30.96 | 31.47 | 733,297 | -1.04(-3.20%) |
Sep 07, 2021 | 33.39 | 34.08 | 32.47 | 32.51 | 744,034 | -0.91(-2.72%) |
Sep 03, 2021 | 33.76 | 33.94 | 33.22 | 33.42 | 392,360 | -0.25(-0.74%) |
Sep 02, 2021 | 33.29 | 34.08 | 33.10 | 33.67 | 720,034 | +0.78(+2.37%) |
Sep 01, 2021 | 32.90 | 33.26 | 32.62 | 32.89 | 1,372,963 | +0.32(+0.98%) |
Aug 31, 2021 | 32.08 | 33.82 | 31.69 | 32.57 | 1,788,299 | +0.61(+1.91%) |
Aug 30, 2021 | 31.90 | 32.42 | 31.54 | 31.96 | 1,460,498 | +0.10(+0.31%) |
Aug 27, 2021 | 31.66 | 32.09 | 31.56 | 31.86 | 475,830 | +0.15(+0.47%) |
Aug 26, 2021 | 31.64 | 32.16 | 31.28 | 31.71 | 575,753 | +0.11(+0.35%) |
Aug 25, 2021 | 31.39 | 31.87 | 30.91 | 31.60 | 486,734 | +0.23(+0.73%) |
Aug 24, 2021 | 31.74 | 32.03 | 31.27 | 31.37 | 583,962 | -0.18(-0.57%) |
Aug 23, 2021 | 31.41 | 31.91 | 31.02 | 31.55 | 988,798 | +0.53(+1.71%) |
Aug 20, 2021 | 29.55 | 31.22 | 29.33 | 31.02 | 947,176 | +1.48(+5.01%) |
Aug 19, 2021 | 30.40 | 30.53 | 29.39 | 29.54 | 513,573 | -0.94(-3.08%) |
Aug 18, 2021 | 29.14 | 31.56 | 28.44 | 30.48 | 868,193 | +1.36(+4.67%) |
Aug 17, 2021 | 29.13 | 29.82 | 28.62 | 29.12 | 1,203,218 | -0.76(-2.54%) |
Aug 16, 2021 | 33.00 | 33.00 | 29.43 | 29.88 | 1,180,334 | -3.14(-9.51%) |
Aug 13, 2021 | 33.43 | 33.63 | 32.74 | 33.02 | 776,953 | -0.27(-0.81%) |
Aug 12, 2021 | 32.03 | 33.36 | 32.03 | 33.29 | 1,147,025 | +1.04(+3.22%) |
Aug 11, 2021 | 33.32 | 33.52 | 30.59 | 32.25 | 1,603,228 | -0.76(-2.30%) |
Aug 10, 2021 | 33.50 | 34.21 | 32.84 | 33.01 | 1,379,612 | -0.04(-0.12%) |
Aug 09, 2021 | 32.89 | 34.46 | 32.65 | 33.05 | 1,134,185 | +0.33(+1.01%) |
Aug 06, 2021 | 31.41 | 32.99 | 31.29 | 32.72 | 1,468,906 | +1.42(+4.54%) |
Aug 05, 2021 | 30.62 | 31.69 | 30.27 | 31.30 | 1,294,148 | +0.65(+2.12%) |
Aug 04, 2021 | 30.33 | 31.26 | 30.18 | 30.65 | 1,215,580 | +0.14(+0.46%) |
Aug 03, 2021 | 28.95 | 30.52 | 28.79 | 30.51 | 1,086,284 | +1.85(+6.45%) |
Aug 02, 2021 | 29.26 | 29.52 | 28.51 | 28.66 | 941,908 | -0.43(-1.48%) |
Jul 30, 2021 | 28.06 | 29.66 | 27.80 | 29.09 | 935,111 | +0.57(+2.00%) |
Jul 29, 2021 | 28.88 | 29.13 | 28.15 | 28.52 | 799,579 | -0.11(-0.38%) |
Jul 28, 2021 | 27.24 | 28.70 | 27.09 | 28.63 | 1,863,362 | +1.32(+4.83%) |
Jul 27, 2021 | 26.99 | 27.43 | 26.27 | 27.31 | 1,017,413 | +0.26(+0.96%) |
Jul 26, 2021 | 27.48 | 28.04 | 26.42 | 27.05 | 939,142 | -0.54(-1.96%) |
Jul 23, 2021 | 27.71 | 27.93 | 26.82 | 27.59 | 871,910 | +0.04(+0.15%) |
Jul 22, 2021 | 27.71 | 28.29 | 26.52 | 27.55 | 1,757,815 | +0.05(+0.18%) |
Jul 21, 2021 | 25.99 | 28.00 | 25.82 | 27.50 | 2,223,998 | +1.82(+7.09%) |
Jul 20, 2021 | 26.72 | 26.95 | 25.16 | 25.68 | 2,878,322 | -0.92(-3.46%) |
Jul 19, 2021 | 25.89 | 27.57 | 25.01 | 26.60 | 3,198,785 | -0.51(-1.88%) |
Jul 16, 2021 | 27.91 | 28.09 | 27.07 | 27.11 | 3,864,443 | -0.48(-1.74%) |
Jul 15, 2021 | 27.75 | 29.07 | 27.21 | 27.59 | 9,631,292 | -0.82(-2.89%) |
Jul 14, 2021 | 30.15 | 30.51 | 28.09 | 28.41 | 3,117,831 | -1.80(-5.96%) |
Jul 13, 2021 | 33.02 | 33.10 | 29.69 | 30.21 | 3,331,223 | -5.07(-14.37%) |
Jul 12, 2021 | 35.96 | 36.20 | 34.77 | 35.28 | 1,101,968 | -0.10(-0.28%) |
Jul 09, 2021 | 35.72 | 35.95 | 34.42 | 35.38 | 1,097,532 | -0.43(-1.20%) |
Jul 08, 2021 | 36.09 | 36.59 | 34.66 | 35.81 | 1,130,820 | -1.68(-4.48%) |
Jul 07, 2021 | 36.39 | 37.61 | 35.23 | 37.49 | 1,378,366 | +1.33(+3.68%) |
Jul 06, 2021 | 35.78 | 36.27 | 34.92 | 36.16 | 1,436,563 | +0.50(+1.40%) |
Jul 02, 2021 | 35.42 | 35.74 | 34.90 | 35.66 | 625,201 | +0.41(+1.16%) |