Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.30 | 29.33 | 26.19 | 26.21 | 308,796 | -2.07(-7.32%) |
Sep 29, 2021 | 29.41 | 30.14 | 28.07 | 28.28 | 263,830 | -1.01(-3.45%) |
Sep 28, 2021 | 29.60 | 29.80 | 28.91 | 29.29 | 247,720 | -0.50(-1.68%) |
Sep 27, 2021 | 29.29 | 30.49 | 29.29 | 29.79 | 256,299 | +0.49(+1.67%) |
Sep 24, 2021 | 30.33 | 30.33 | 29.13 | 29.30 | 313,249 | -1.74(-5.61%) |
Sep 23, 2021 | 30.70 | 31.30 | 30.57 | 31.04 | 255,522 | +0.37(+1.21%) |
Sep 22, 2021 | 30.43 | 31.28 | 30.13 | 30.67 | 229,323 | +0.47(+1.56%) |
Sep 21, 2021 | 29.81 | 30.40 | 29.64 | 30.20 | 268,489 | +0.71(+2.41%) |
Sep 20, 2021 | 30.16 | 30.58 | 29.03 | 29.49 | 261,151 | -1.26(-4.10%) |
Sep 17, 2021 | 29.17 | 31.45 | 28.86 | 30.75 | 1,135,710 | +1.92(+6.66%) |
Sep 16, 2021 | 28.70 | 29.39 | 28.47 | 28.83 | 261,340 | -0.02(-0.07%) |
Sep 15, 2021 | 28.64 | 29.39 | 27.01 | 28.85 | 429,840 | +0.05(+0.17%) |
Sep 14, 2021 | 29.73 | 29.99 | 28.67 | 28.80 | 216,393 | -0.98(-3.29%) |
Sep 13, 2021 | 29.03 | 30.68 | 29.03 | 29.78 | 326,592 | +0.99(+3.44%) |
Sep 10, 2021 | 30.41 | 30.53 | 28.67 | 28.79 | 174,494 | -1.66(-5.45%) |
Sep 09, 2021 | 29.00 | 31.39 | 28.50 | 30.45 | 379,928 | +1.17(+4.00%) |
Sep 08, 2021 | 30.29 | 30.56 | 29.17 | 29.28 | 277,193 | -1.14(-3.75%) |
Sep 07, 2021 | 30.87 | 31.06 | 29.87 | 30.42 | 191,615 | -0.58(-1.87%) |
Sep 03, 2021 | 31.54 | 32.01 | 30.74 | 31.00 | 206,343 | -0.64(-2.02%) |
Sep 02, 2021 | 31.67 | 32.47 | 31.16 | 31.64 | 169,096 | +0.12(+0.38%) |
Sep 01, 2021 | 31.31 | 32.05 | 30.77 | 31.52 | 283,138 | +0.21(+0.67%) |
Aug 31, 2021 | 32.24 | 33.86 | 30.78 | 31.31 | 227,108 | -1.04(-3.21%) |
Aug 30, 2021 | 31.57 | 33.25 | 31.57 | 32.35 | 266,121 | +0.14(+0.43%) |
Aug 27, 2021 | 31.23 | 32.77 | 31.12 | 32.21 | 287,552 | +0.95(+3.04%) |
Aug 26, 2021 | 32.70 | 32.95 | 31.28 | 31.26 | 268,356 | -1.62(-4.93%) |
Aug 25, 2021 | 32.47 | 33.44 | 30.90 | 32.88 | 535,667 | +0.35(+1.08%) |
Aug 24, 2021 | 35.21 | 35.21 | 31.73 | 32.53 | 823,890 | -2.70(-7.66%) |
Aug 23, 2021 | 33.08 | 35.45 | 32.99 | 35.23 | 383,533 | +2.23(+6.76%) |
Aug 20, 2021 | 32.44 | 33.23 | 31.68 | 33.00 | 282,030 | +0.34(+1.04%) |
Aug 19, 2021 | 33.23 | 33.94 | 32.21 | 32.66 | 149,787 | -0.89(-2.65%) |
Aug 18, 2021 | 33.30 | 34.04 | 32.32 | 33.55 | 244,049 | +0.49(+1.48%) |
Aug 17, 2021 | 33.64 | 34.30 | 32.13 | 33.06 | 191,750 | -1.11(-3.25%) |
Aug 16, 2021 | 34.58 | 35.16 | 33.36 | 34.17 | 224,960 | -0.86(-2.46%) |
Aug 13, 2021 | 36.48 | 36.55 | 34.93 | 35.03 | 110,994 | -1.76(-4.78%) |
Aug 12, 2021 | 37.59 | 38.84 | 35.57 | 36.79 | 218,309 | -0.68(-1.81%) |
Aug 11, 2021 | 36.11 | 37.70 | 35.62 | 37.47 | 221,120 | +1.65(+4.61%) |
Aug 10, 2021 | 36.50 | 37.03 | 35.00 | 35.82 | 373,447 | -0.99(-2.69%) |
Aug 09, 2021 | 37.16 | 39.19 | 36.10 | 36.81 | 415,810 | -0.67(-1.79%) |
Aug 06, 2021 | 40.48 | 42.30 | 36.86 | 37.48 | 434,163 | -0.11(-0.29%) |
Aug 05, 2021 | 39.29 | 39.38 | 37.14 | 37.59 | 424,796 | -1.86(-4.71%) |
Aug 04, 2021 | 41.74 | 42.82 | 39.25 | 39.45 | 348,764 | -2.64(-6.27%) |
Aug 03, 2021 | 42.73 | 43.01 | 41.79 | 42.09 | 136,677 | -0.52(-1.22%) |
Aug 02, 2021 | 43.08 | 43.63 | 42.44 | 42.61 | 73,099 | -0.35(-0.81%) |
Jul 30, 2021 | 42.08 | 43.07 | 42.01 | 42.96 | 105,947 | +0.47(+1.11%) |
Jul 29, 2021 | 43.73 | 44.30 | 42.49 | 42.49 | 162,603 | -1.35(-3.08%) |
Jul 28, 2021 | 40.86 | 43.94 | 40.86 | 43.84 | 529,719 | +3.11(+7.64%) |
Jul 27, 2021 | 41.16 | 41.16 | 39.74 | 40.73 | 331,051 | -0.55(-1.33%) |
Jul 26, 2021 | 42.96 | 43.42 | 40.72 | 41.28 | 335,026 | -1.59(-3.71%) |
Jul 23, 2021 | 43.01 | 43.60 | 42.00 | 42.87 | 137,454 | -0.12(-0.28%) |
Jul 22, 2021 | 44.55 | 44.55 | 42.87 | 42.99 | 202,970 | -1.49(-3.35%) |
Jul 21, 2021 | 45.63 | 45.67 | 43.84 | 44.48 | 144,347 | -0.84(-1.85%) |
Jul 20, 2021 | 45.27 | 46.77 | 43.27 | 45.32 | 193,533 | +0.41(+0.91%) |
Jul 19, 2021 | 46.09 | 46.15 | 44.15 | 44.91 | 220,450 | -1.60(-3.44%) |
Jul 16, 2021 | 46.78 | 48.14 | 46.43 | 46.51 | 144,771 | -0.33(-0.70%) |
Jul 15, 2021 | 46.79 | 47.38 | 45.72 | 46.84 | 159,258 | -0.27(-0.57%) |
Jul 14, 2021 | 47.38 | 47.41 | 46.50 | 47.11 | 135,767 | -0.39(-0.82%) |
Jul 13, 2021 | 48.75 | 49.23 | 47.21 | 47.50 | 92,389 | -1.24(-2.54%) |
Jul 12, 2021 | 47.98 | 49.15 | 47.40 | 48.74 | 145,204 | +0.48(+0.99%) |
Jul 09, 2021 | 49.12 | 49.89 | 48.10 | 48.26 | 145,789 | -0.48(-0.98%) |
Jul 08, 2021 | 47.34 | 49.14 | 47.34 | 48.74 | 122,377 | +0.02(+0.04%) |
Jul 07, 2021 | 47.89 | 49.00 | 47.15 | 48.72 | 115,055 | +0.92(+1.92%) |
Jul 06, 2021 | 47.31 | 48.14 | 46.69 | 47.80 | 160,290 | +0.58(+1.23%) |
Jul 02, 2021 | 48.42 | 48.89 | 44.57 | 47.22 | 406,460 | -1.34(-2.76%) |