Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.13 | 35.64 | 34.01 | 34.44 | 83,390 | +0.50(+1.47%) |
Sep 29, 2021 | 35.94 | 36.25 | 33.56 | 33.94 | 74,171 | -1.80(-5.04%) |
Sep 28, 2021 | 36.03 | 36.11 | 35.06 | 35.74 | 88,944 | -0.78(-2.14%) |
Sep 27, 2021 | 36.49 | 37.24 | 36.00 | 36.52 | 105,397 | +0.20(+0.55%) |
Sep 24, 2021 | 35.22 | 36.72 | 34.77 | 36.32 | 118,252 | +0.70(+1.97%) |
Sep 23, 2021 | 34.50 | 35.68 | 34.21 | 35.62 | 63,301 | +1.41(+4.12%) |
Sep 22, 2021 | 32.98 | 34.56 | 32.46 | 34.21 | 68,927 | +1.57(+4.81%) |
Sep 21, 2021 | 31.84 | 32.77 | 31.25 | 32.64 | 74,627 | +1.12(+3.55%) |
Sep 20, 2021 | 33.25 | 33.68 | 31.05 | 31.52 | 159,071 | -2.49(-7.32%) |
Sep 17, 2021 | 34.16 | 34.79 | 33.05 | 34.01 | 269,886 | -0.11(-0.32%) |
Sep 16, 2021 | 33.03 | 34.50 | 32.29 | 34.12 | 88,858 | +1.08(+3.27%) |
Sep 15, 2021 | 32.10 | 33.18 | 31.49 | 33.04 | 87,914 | +1.03(+3.22%) |
Sep 14, 2021 | 34.40 | 35.41 | 31.37 | 32.01 | 149,488 | -1.97(-5.80%) |
Sep 13, 2021 | 35.59 | 35.68 | 33.95 | 33.98 | 121,032 | -1.50(-4.23%) |
Sep 10, 2021 | 34.70 | 35.96 | 33.83 | 35.48 | 242,072 | +1.06(+3.08%) |
Sep 09, 2021 | 30.84 | 34.97 | 30.52 | 34.42 | 324,438 | +3.17(+10.14%) |
Sep 08, 2021 | 29.82 | 31.59 | 28.86 | 31.25 | 121,358 | +0.90(+2.97%) |
Sep 07, 2021 | 30.30 | 31.16 | 29.50 | 30.35 | 119,659 | -0.07(-0.23%) |
Sep 03, 2021 | 29.62 | 30.87 | 29.62 | 30.42 | 99,455 | +0.56(+1.88%) |
Sep 02, 2021 | 29.85 | 30.82 | 29.30 | 29.86 | 121,669 | +0.20(+0.67%) |
Sep 01, 2021 | 29.19 | 30.01 | 28.64 | 29.66 | 148,626 | +0.42(+1.44%) |
Aug 31, 2021 | 27.66 | 29.61 | 27.66 | 29.24 | 187,129 | +1.23(+4.39%) |
Aug 30, 2021 | 28.11 | 28.47 | 27.43 | 28.01 | 93,549 | +0.20(+0.72%) |
Aug 27, 2021 | 26.40 | 27.98 | 26.40 | 27.81 | 98,539 | +1.33(+5.02%) |
Aug 26, 2021 | 26.75 | 27.27 | 26.27 | 26.48 | 56,307 | -0.51(-1.89%) |
Aug 25, 2021 | 26.20 | 27.67 | 25.95 | 26.99 | 110,024 | +0.96(+3.69%) |
Aug 24, 2021 | 26.24 | 27.15 | 25.93 | 26.03 | 58,554 | -0.25(-0.95%) |
Aug 23, 2021 | 25.41 | 26.48 | 24.80 | 26.28 | 77,468 | +1.54(+6.22%) |
Aug 20, 2021 | 23.90 | 25.43 | 23.90 | 24.74 | 90,171 | +0.70(+2.91%) |
Aug 19, 2021 | 23.69 | 24.44 | 22.11 | 24.04 | 108,749 | -0.09(-0.37%) |
Aug 18, 2021 | 24.40 | 25.00 | 23.93 | 24.13 | 95,130 | -0.20(-0.82%) |
Aug 17, 2021 | 25.14 | 25.96 | 24.20 | 24.33 | 142,046 | -1.22(-4.77%) |
Aug 16, 2021 | 25.81 | 26.45 | 25.25 | 25.55 | 97,427 | -0.28(-1.08%) |
Aug 13, 2021 | 26.29 | 26.70 | 25.51 | 25.83 | 111,923 | -0.57(-2.16%) |
Aug 12, 2021 | 27.02 | 27.02 | 26.14 | 26.40 | 108,998 | -0.60(-2.22%) |
Aug 11, 2021 | 27.52 | 27.68 | 26.68 | 27.00 | 159,501 | -0.18(-0.66%) |
Aug 10, 2021 | 27.66 | 28.70 | 26.50 | 27.18 | 305,558 | -0.19(-0.69%) |
Aug 09, 2021 | 27.51 | 28.83 | 27.37 | 27.37 | 87,288 | -0.42(-1.51%) |
Aug 06, 2021 | 26.50 | 31.00 | 26.50 | 27.79 | 362,872 | -0.67(-2.35%) |
Aug 05, 2021 | 25.71 | 28.66 | 25.50 | 28.46 | 118,462 | +2.94(+11.52%) |
Aug 04, 2021 | 26.16 | 26.75 | 25.30 | 25.52 | 77,257 | -0.87(-3.30%) |
Aug 03, 2021 | 28.77 | 28.77 | 26.27 | 26.39 | 76,841 | -2.26(-7.89%) |
Aug 02, 2021 | 28.78 | 29.32 | 28.47 | 28.65 | 112,303 | -0.05(-0.17%) |
Jul 30, 2021 | 27.27 | 28.80 | 27.27 | 28.70 | 69,964 | +0.19(+0.67%) |
Jul 29, 2021 | 28.34 | 28.86 | 27.91 | 28.51 | 51,757 | +0.39(+1.39%) |
Jul 28, 2021 | 27.54 | 28.21 | 27.54 | 28.12 | 41,739 | +0.63(+2.29%) |
Jul 27, 2021 | 27.07 | 27.97 | 26.65 | 27.49 | 76,733 | +0.44(+1.63%) |
Jul 26, 2021 | 27.43 | 27.51 | 26.55 | 27.05 | 57,317 | -0.26(-0.95%) |
Jul 23, 2021 | 27.80 | 27.97 | 26.76 | 27.31 | 40,688 | -0.06(-0.22%) |
Jul 22, 2021 | 28.41 | 28.59 | 27.27 | 27.37 | 39,522 | -0.96(-3.39%) |
Jul 21, 2021 | 28.18 | 29.29 | 28.02 | 28.33 | 56,240 | +0.15(+0.53%) |
Jul 20, 2021 | 26.66 | 29.29 | 25.77 | 28.18 | 145,116 | +1.69(+6.38%) |
Jul 19, 2021 | 26.30 | 26.68 | 25.50 | 26.49 | 224,362 | -0.34(-1.27%) |
Jul 16, 2021 | 28.31 | 28.34 | 25.60 | 26.83 | 310,681 | -0.98(-3.52%) |
Jul 15, 2021 | 27.33 | 28.73 | 26.84 | 27.81 | 139,945 | +0.41(+1.50%) |
Jul 14, 2021 | 29.05 | 29.05 | 26.96 | 27.40 | 125,252 | -1.16(-4.06%) |
Jul 13, 2021 | 29.38 | 29.42 | 27.75 | 28.56 | 168,138 | -1.13(-3.81%) |
Jul 12, 2021 | 30.89 | 30.89 | 29.10 | 29.69 | 56,681 | -0.92(-3.01%) |
Jul 09, 2021 | 30.29 | 30.85 | 29.94 | 30.61 | 22,931 | +0.40(+1.32%) |
Jul 08, 2021 | 29.81 | 30.79 | 29.06 | 30.21 | 47,079 | -0.19(-0.62%) |
Jul 07, 2021 | 31.35 | 31.35 | 29.90 | 30.40 | 40,575 | -0.87(-2.78%) |
Jul 06, 2021 | 32.42 | 32.50 | 30.40 | 31.27 | 102,245 | -1.20(-3.70%) |
Jul 02, 2021 | 33.44 | 33.44 | 32.01 | 32.47 | 53,879 | -0.84(-2.52%) |