Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.65 | 30.97 | 29.62 | 30.35 | 123,277 | +0.80(+2.71%) |
Sep 29, 2021 | 30.77 | 31.50 | 29.36 | 29.55 | 168,872 | -1.07(-3.49%) |
Sep 28, 2021 | 31.42 | 31.61 | 30.51 | 30.62 | 145,489 | -0.99(-3.13%) |
Sep 27, 2021 | 30.86 | 31.94 | 30.50 | 31.61 | 149,433 | +0.93(+3.03%) |
Sep 24, 2021 | 31.45 | 31.67 | 30.27 | 30.68 | 200,216 | -1.35(-4.21%) |
Sep 23, 2021 | 29.44 | 32.35 | 29.36 | 32.03 | 300,956 | +2.88(+9.88%) |
Sep 22, 2021 | 29.65 | 29.89 | 28.90 | 29.15 | 204,203 | -0.28(-0.95%) |
Sep 21, 2021 | 29.01 | 30.21 | 29.01 | 29.43 | 239,190 | +0.85(+2.97%) |
Sep 20, 2021 | 29.89 | 30.52 | 28.25 | 28.58 | 326,832 | -2.12(-6.91%) |
Sep 17, 2021 | 30.74 | 32.00 | 30.41 | 30.70 | 777,653 | +0.09(+0.29%) |
Sep 16, 2021 | 29.62 | 30.71 | 28.95 | 30.61 | 206,660 | +0.87(+2.93%) |
Sep 15, 2021 | 29.62 | 30.27 | 29.30 | 29.74 | 154,968 | -0.04(-0.13%) |
Sep 14, 2021 | 30.52 | 31.30 | 29.69 | 29.78 | 187,566 | -0.58(-1.91%) |
Sep 13, 2021 | 29.83 | 31.31 | 28.45 | 30.36 | 292,194 | +0.92(+3.12%) |
Sep 10, 2021 | 30.26 | 30.43 | 29.28 | 29.44 | 199,416 | -0.37(-1.24%) |
Sep 09, 2021 | 28.61 | 30.11 | 28.56 | 29.81 | 190,861 | +0.95(+3.29%) |
Sep 08, 2021 | 30.85 | 30.85 | 28.66 | 28.86 | 226,606 | -1.89(-6.15%) |
Sep 07, 2021 | 29.43 | 30.95 | 29.20 | 30.75 | 238,333 | +1.57(+5.38%) |
Sep 03, 2021 | 30.90 | 31.78 | 29.02 | 29.18 | 386,753 | -1.57(-5.11%) |
Sep 02, 2021 | 30.22 | 31.00 | 29.50 | 30.75 | 213,121 | +0.61(+2.02%) |
Sep 01, 2021 | 29.00 | 30.55 | 29.00 | 30.14 | 254,727 | +0.69(+2.34%) |
Aug 31, 2021 | 28.08 | 29.66 | 28.08 | 29.45 | 207,340 | +1.27(+4.51%) |
Aug 30, 2021 | 28.43 | 28.99 | 27.87 | 28.18 | 256,267 | +0.07(+0.25%) |
Aug 27, 2021 | 26.48 | 28.47 | 26.36 | 28.11 | 394,626 | +1.59(+6.00%) |
Aug 26, 2021 | 26.69 | 27.40 | 26.29 | 26.52 | 205,537 | -0.42(-1.56%) |
Aug 25, 2021 | 25.39 | 27.30 | 25.13 | 26.94 | 258,163 | +1.58(+6.23%) |
Aug 24, 2021 | 26.01 | 26.12 | 25.03 | 25.36 | 154,204 | -0.52(-2.01%) |
Aug 23, 2021 | 24.68 | 25.88 | 24.33 | 25.88 | 315,210 | +1.61(+6.63%) |
Aug 20, 2021 | 24.18 | 25.14 | 23.86 | 24.27 | 308,653 | -0.18(-0.74%) |
Aug 19, 2021 | 25.30 | 25.49 | 24.47 | 24.45 | 326,682 | +0.33(+1.37%) |
Aug 18, 2021 | 23.99 | 25.26 | 23.30 | 24.12 | 275,303 | +0.22(+0.92%) |
Aug 17, 2021 | 23.71 | 23.92 | 23.07 | 23.90 | 267,484 | +0.06(+0.25%) |
Aug 16, 2021 | 24.57 | 24.64 | 23.83 | 23.84 | 254,229 | -0.75(-3.05%) |
Aug 13, 2021 | 25.66 | 25.95 | 24.53 | 24.59 | 244,092 | -1.16(-4.50%) |
Aug 12, 2021 | 25.51 | 25.93 | 25.40 | 25.75 | 172,646 | +0.22(+0.86%) |
Aug 11, 2021 | 25.09 | 26.85 | 24.70 | 25.53 | 316,661 | +0.60(+2.41%) |
Aug 10, 2021 | 25.00 | 25.04 | 24.54 | 24.93 | 312,372 | -0.06(-0.24%) |
Aug 09, 2021 | 25.72 | 25.82 | 24.61 | 24.99 | 311,616 | -1.21(-4.62%) |
Aug 06, 2021 | 26.39 | 26.39 | 25.57 | 26.20 | 250,917 | -0.14(-0.53%) |
Aug 05, 2021 | 25.55 | 26.56 | 25.49 | 26.34 | 299,853 | +0.71(+2.77%) |
Aug 04, 2021 | 25.36 | 26.22 | 25.17 | 25.63 | 161,144 | +0.14(+0.55%) |
Aug 03, 2021 | 26.07 | 26.10 | 25.00 | 25.49 | 240,983 | -0.46(-1.77%) |
Aug 02, 2021 | 25.62 | 26.34 | 25.23 | 25.95 | 201,085 | +0.36(+1.41%) |
Jul 30, 2021 | 25.99 | 26.40 | 25.33 | 25.59 | 170,217 | -0.49(-1.88%) |
Jul 29, 2021 | 26.97 | 27.17 | 25.27 | 26.08 | 321,761 | -0.66(-2.47%) |
Jul 28, 2021 | 25.56 | 26.85 | 25.28 | 26.74 | 319,490 | +1.48(+5.86%) |
Jul 27, 2021 | 24.27 | 26.00 | 24.00 | 25.26 | 494,153 | +1.02(+4.21%) |
Jul 26, 2021 | 24.64 | 24.85 | 23.79 | 24.24 | 469,912 | -0.62(-2.49%) |
Jul 23, 2021 | 25.78 | 25.78 | 24.72 | 24.86 | 255,628 | -1.08(-4.16%) |
Jul 22, 2021 | 26.60 | 26.82 | 25.83 | 25.94 | 295,361 | -0.68(-2.55%) |
Jul 21, 2021 | 27.39 | 27.46 | 26.49 | 26.62 | 245,398 | -0.87(-3.16%) |
Jul 20, 2021 | 26.79 | 27.64 | 26.35 | 27.49 | 339,882 | +0.53(+1.97%) |
Jul 19, 2021 | 26.61 | 27.95 | 26.61 | 26.96 | 348,561 | -0.23(-0.85%) |
Jul 16, 2021 | 26.82 | 27.27 | 26.17 | 27.19 | 505,632 | +0.43(+1.61%) |
Jul 15, 2021 | 26.48 | 27.28 | 26.01 | 26.76 | 262,220 | +0.26(+0.98%) |
Jul 14, 2021 | 26.20 | 26.93 | 25.91 | 26.50 | 611,345 | +0.44(+1.69%) |
Jul 13, 2021 | 27.64 | 27.94 | 26.01 | 26.06 | 383,329 | -1.85(-6.63%) |
Jul 12, 2021 | 27.75 | 28.20 | 27.58 | 27.91 | 234,995 | -0.05(-0.18%) |
Jul 09, 2021 | 26.85 | 28.01 | 26.22 | 27.96 | 317,517 | +1.21(+4.52%) |
Jul 08, 2021 | 26.50 | 27.60 | 26.37 | 26.75 | 558,516 | -0.50(-1.83%) |
Jul 07, 2021 | 27.64 | 27.84 | 26.61 | 27.25 | 373,849 | -0.30(-1.09%) |
Jul 06, 2021 | 27.97 | 28.00 | 26.81 | 27.55 | 421,374 | -0.42(-1.50%) |
Jul 02, 2021 | 28.63 | 28.98 | 27.27 | 27.97 | 590,053 | -0.64(-2.24%) |