Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.97 | 29.98 | 27.97 | 28.09 | 96,269 | -1.55(-5.23%) |
Sep 29, 2021 | 31.15 | 31.40 | 29.39 | 29.64 | 87,534 | -1.07(-3.48%) |
Sep 28, 2021 | 30.96 | 32.20 | 30.41 | 30.71 | 77,551 | -0.68(-2.17%) |
Sep 27, 2021 | 30.53 | 32.29 | 29.50 | 31.39 | 80,365 | +1.24(+4.11%) |
Sep 24, 2021 | 31.50 | 31.50 | 29.90 | 30.15 | 81,919 | -1.73(-5.43%) |
Sep 23, 2021 | 31.30 | 33.44 | 30.68 | 31.88 | 67,030 | +0.27(+0.85%) |
Sep 22, 2021 | 31.89 | 33.55 | 30.97 | 31.61 | 89,006 | -0.12(-0.38%) |
Sep 21, 2021 | 30.75 | 32.24 | 30.02 | 31.73 | 77,957 | +1.85(+6.19%) |
Sep 20, 2021 | 30.60 | 31.39 | 29.32 | 29.88 | 69,515 | -1.53(-4.87%) |
Sep 17, 2021 | 30.16 | 32.03 | 28.83 | 31.41 | 341,530 | +1.20(+3.97%) |
Sep 16, 2021 | 29.78 | 30.50 | 28.73 | 30.21 | 70,277 | +0.60(+2.03%) |
Sep 15, 2021 | 31.63 | 32.27 | 29.15 | 29.61 | 146,836 | -2.56(-7.96%) |
Sep 14, 2021 | 33.27 | 33.27 | 31.84 | 32.17 | 88,339 | -0.91(-2.75%) |
Sep 13, 2021 | 33.02 | 33.46 | 31.96 | 33.08 | 61,579 | +0.19(+0.58%) |
Sep 10, 2021 | 32.89 | 33.72 | 31.75 | 32.89 | 95,153 | +0.15(+0.46%) |
Sep 09, 2021 | 32.21 | 33.91 | 32.13 | 32.74 | 91,757 | +0.08(+0.24%) |
Sep 08, 2021 | 33.14 | 33.14 | 32.09 | 32.66 | 52,076 | -0.71(-2.13%) |
Sep 07, 2021 | 31.90 | 34.19 | 31.90 | 33.37 | 97,494 | +1.59(+5.00%) |
Sep 03, 2021 | 31.64 | 32.14 | 31.30 | 31.78 | 64,452 | -0.35(-1.09%) |
Sep 02, 2021 | 31.52 | 32.33 | 31.33 | 32.13 | 74,711 | +1.10(+3.54%) |
Sep 01, 2021 | 30.58 | 31.11 | 30.20 | 31.03 | 40,963 | +0.46(+1.50%) |
Aug 31, 2021 | 29.57 | 30.79 | 28.93 | 30.57 | 72,080 | +1.47(+5.05%) |
Aug 30, 2021 | 29.73 | 29.73 | 28.23 | 29.10 | 72,542 | -0.66(-2.22%) |
Aug 27, 2021 | 28.24 | 30.10 | 27.59 | 29.76 | 93,997 | +1.44(+5.08%) |
Aug 26, 2021 | 29.14 | 29.21 | 28.00 | 28.32 | 53,909 | -0.59(-2.04%) |
Aug 25, 2021 | 29.60 | 30.00 | 28.72 | 28.91 | 62,106 | -0.68(-2.30%) |
Aug 24, 2021 | 28.41 | 29.89 | 28.41 | 29.59 | 105,404 | +1.15(+4.04%) |
Aug 23, 2021 | 26.33 | 28.56 | 26.24 | 28.44 | 124,788 | +2.25(+8.59%) |
Aug 20, 2021 | 25.37 | 26.48 | 25.34 | 26.19 | 97,611 | +0.56(+2.18%) |
Aug 19, 2021 | 26.41 | 27.14 | 25.52 | 25.63 | 74,466 | -0.84(-3.17%) |
Aug 18, 2021 | 28.24 | 28.52 | 26.39 | 26.47 | 241,560 | -1.60(-5.70%) |
Aug 17, 2021 | 26.96 | 28.18 | 26.65 | 28.07 | 73,918 | +0.69(+2.52%) |
Aug 16, 2021 | 27.51 | 28.64 | 27.03 | 27.38 | 74,220 | -0.37(-1.33%) |
Aug 13, 2021 | 28.71 | 29.25 | 27.75 | 27.75 | 59,590 | -1.10(-3.81%) |
Aug 12, 2021 | 30.11 | 30.20 | 28.00 | 28.85 | 84,734 | -1.06(-3.54%) |
Aug 11, 2021 | 30.51 | 30.74 | 29.32 | 29.91 | 90,253 | -0.84(-2.73%) |
Aug 10, 2021 | 32.25 | 33.48 | 30.64 | 30.75 | 106,198 | -0.96(-3.03%) |
Aug 09, 2021 | 32.34 | 32.34 | 30.82 | 31.71 | 151,815 | -0.94(-2.88%) |
Aug 06, 2021 | 32.37 | 33.37 | 31.85 | 32.65 | 59,642 | +0.58(+1.81%) |
Aug 05, 2021 | 33.53 | 34.20 | 31.60 | 32.07 | 86,149 | -1.26(-3.78%) |
Aug 04, 2021 | 33.04 | 34.05 | 32.71 | 33.33 | 57,861 | -0.17(-0.51%) |
Aug 03, 2021 | 33.13 | 34.56 | 32.06 | 33.50 | 100,939 | +0.73(+2.23%) |
Aug 02, 2021 | 34.61 | 34.61 | 32.51 | 32.77 | 81,175 | -1.45(-4.24%) |
Jul 30, 2021 | 33.97 | 35.30 | 33.73 | 34.22 | 50,476 | +0.00(+0.00%) |
Jul 29, 2021 | 34.44 | 35.19 | 34.22 | 34.22 | 28,688 | +0.10(+0.29%) |
Jul 28, 2021 | 33.33 | 34.84 | 32.66 | 34.12 | 49,176 | +1.17(+3.55%) |
Jul 27, 2021 | 33.68 | 33.70 | 32.26 | 32.95 | 60,945 | -0.84(-2.49%) |
Jul 26, 2021 | 34.70 | 34.70 | 33.50 | 33.79 | 30,784 | -0.64(-1.86%) |
Jul 23, 2021 | 34.89 | 35.50 | 33.85 | 34.43 | 58,340 | -0.37(-1.06%) |
Jul 22, 2021 | 37.03 | 37.34 | 34.66 | 34.80 | 43,900 | -2.21(-5.97%) |
Jul 21, 2021 | 37.05 | 37.99 | 36.61 | 37.01 | 66,103 | +0.32(+0.87%) |
Jul 20, 2021 | 35.50 | 38.35 | 35.40 | 36.69 | 123,959 | +1.18(+3.32%) |
Jul 19, 2021 | 34.92 | 36.42 | 34.62 | 35.51 | 75,737 | -0.28(-0.78%) |
Jul 16, 2021 | 36.19 | 36.76 | 35.53 | 35.79 | 62,586 | +0.22(+0.62%) |
Jul 15, 2021 | 36.71 | 37.48 | 35.10 | 35.57 | 62,017 | -1.38(-3.73%) |
Jul 14, 2021 | 38.01 | 38.53 | 36.59 | 36.95 | 44,460 | -0.92(-2.43%) |
Jul 13, 2021 | 39.52 | 40.24 | 37.73 | 37.87 | 90,436 | -1.96(-4.92%) |
Jul 12, 2021 | 39.07 | 40.12 | 38.01 | 39.83 | 108,447 | +0.86(+2.21%) |
Jul 09, 2021 | 40.59 | 40.67 | 38.62 | 38.97 | 81,585 | -1.21(-3.01%) |
Jul 08, 2021 | 41.03 | 42.12 | 39.67 | 40.18 | 71,047 | -2.13(-5.03%) |
Jul 07, 2021 | 42.12 | 42.99 | 41.10 | 42.31 | 81,104 | +0.10(+0.24%) |
Jul 06, 2021 | 42.04 | 42.21 | 40.49 | 42.21 | 56,629 | +0.18(+0.43%) |
Jul 02, 2021 | 42.58 | 42.84 | 41.62 | 42.03 | 39,639 | -0.42(-0.99%) |