Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.05 | 32.15 | 30.75 | 30.97 | 622,455 | -1.93(-5.87%) |
Sep 29, 2021 | 32.29 | 33.18 | 32.07 | 32.90 | 579,860 | +2.54(+8.37%) |
Sep 28, 2021 | 30.27 | 30.95 | 30.11 | 30.36 | 384,881 | +0.49(+1.64%) |
Sep 27, 2021 | 29.89 | 30.09 | 29.30 | 29.87 | 111,014 | -0.78(-2.54%) |
Sep 24, 2021 | 31.27 | 31.29 | 30.34 | 30.65 | 131,034 | +0.58(+1.93%) |
Sep 23, 2021 | 30.00 | 30.14 | 29.68 | 30.07 | 307,387 | +0.26(+0.87%) |
Sep 22, 2021 | 29.63 | 30.04 | 28.65 | 29.81 | 466,311 | -0.49(-1.62%) |
Sep 21, 2021 | 30.29 | 30.69 | 29.73 | 30.30 | 287,097 | -0.83(-2.67%) |
Sep 20, 2021 | 30.95 | 31.34 | 30.39 | 31.13 | 280,024 | +0.45(+1.47%) |
Sep 17, 2021 | 30.05 | 30.86 | 29.92 | 30.68 | 370,654 | +1.40(+4.78%) |
Sep 16, 2021 | 29.09 | 30.06 | 29.09 | 29.28 | 277,541 | +2.07(+7.61%) |
Sep 15, 2021 | 27.22 | 27.49 | 27.03 | 27.21 | 101,365 | +0.09(+0.33%) |
Sep 14, 2021 | 27.26 | 27.69 | 26.93 | 27.12 | 153,139 | -0.25(-0.91%) |
Sep 13, 2021 | 27.92 | 27.92 | 27.14 | 27.37 | 101,467 | +0.05(+0.18%) |
Sep 10, 2021 | 26.60 | 27.34 | 26.43 | 27.32 | 200,621 | +0.69(+2.59%) |
Sep 09, 2021 | 26.23 | 26.90 | 26.23 | 26.63 | 86,535 | -0.25(-0.93%) |
Sep 08, 2021 | 26.20 | 26.98 | 26.20 | 26.88 | 542,681 | +0.79(+3.03%) |
Sep 07, 2021 | 25.81 | 26.40 | 25.64 | 26.09 | 349,556 | +0.85(+3.37%) |
Sep 03, 2021 | 25.93 | 26.12 | 24.92 | 25.24 | 204,756 | -1.95(-7.17%) |
Sep 02, 2021 | 26.89 | 27.44 | 26.88 | 27.19 | 167,867 | +0.60(+2.26%) |
Sep 01, 2021 | 26.61 | 26.76 | 26.34 | 26.59 | 208,964 | -0.57(-2.10%) |
Aug 31, 2021 | 26.82 | 27.43 | 26.62 | 27.16 | 230,243 | +0.28(+1.04%) |
Aug 30, 2021 | 26.66 | 27.15 | 26.64 | 26.88 | 100,084 | +0.18(+0.67%) |
Aug 27, 2021 | 28.35 | 28.59 | 26.66 | 26.70 | 371,101 | -1.30(-4.64%) |
Aug 26, 2021 | 27.84 | 28.32 | 27.62 | 28.00 | 290,016 | +0.70(+2.56%) |
Aug 25, 2021 | 27.35 | 27.94 | 27.22 | 27.30 | 236,840 | -0.04(-0.15%) |
Aug 24, 2021 | 27.29 | 27.59 | 27.08 | 27.34 | 540,150 | -0.55(-1.97%) |
Aug 23, 2021 | 27.98 | 28.32 | 27.69 | 27.89 | 207,112 | -1.53(-5.20%) |
Aug 20, 2021 | 29.15 | 29.86 | 28.95 | 29.42 | 282,377 | +0.49(+1.69%) |
Aug 19, 2021 | 28.47 | 29.19 | 28.47 | 28.93 | 243,169 | +0.60(+2.12%) |
Aug 18, 2021 | 28.01 | 28.77 | 28.01 | 28.33 | 188,821 | +0.41(+1.47%) |
Aug 17, 2021 | 27.65 | 28.07 | 27.34 | 27.92 | 166,652 | +0.53(+1.94%) |
Aug 16, 2021 | 27.73 | 27.97 | 27.33 | 27.39 | 144,023 | -0.35(-1.26%) |
Aug 13, 2021 | 28.37 | 28.52 | 27.47 | 27.74 | 334,497 | -1.38(-4.74%) |
Aug 12, 2021 | 28.84 | 29.61 | 28.84 | 29.12 | 304,079 | +0.88(+3.12%) |
Aug 11, 2021 | 28.41 | 28.78 | 28.19 | 28.24 | 287,220 | -0.52(-1.81%) |
Aug 10, 2021 | 28.87 | 28.97 | 28.45 | 28.76 | 286,012 | +0.35(+1.23%) |
Aug 09, 2021 | 27.70 | 28.99 | 27.50 | 28.41 | 641,258 | +1.79(+6.72%) |
Aug 06, 2021 | 26.28 | 26.83 | 26.28 | 26.62 | 865,241 | +1.72(+6.91%) |
Aug 05, 2021 | 24.37 | 25.04 | 24.35 | 24.90 | 251,037 | +0.49(+2.01%) |
Aug 04, 2021 | 23.37 | 24.55 | 23.27 | 24.41 | 285,914 | +0.31(+1.29%) |
Aug 03, 2021 | 24.15 | 24.31 | 24.02 | 24.10 | 170,355 | -0.30(-1.23%) |
Aug 02, 2021 | 24.58 | 24.58 | 24.16 | 24.40 | 222,300 | +0.14(+0.58%) |
Jul 30, 2021 | 24.12 | 24.51 | 23.98 | 24.26 | 158,482 | +0.22(+0.92%) |
Jul 29, 2021 | 24.24 | 24.24 | 23.63 | 24.04 | 660,229 | -1.33(-5.24%) |
Jul 28, 2021 | 25.98 | 26.02 | 25.30 | 25.37 | 147,155 | -0.49(-1.89%) |
Jul 27, 2021 | 25.15 | 26.42 | 25.11 | 25.86 | 189,558 | +0.90(+3.61%) |
Jul 26, 2021 | 24.98 | 25.05 | 24.80 | 24.96 | 135,410 | -0.04(-0.16%) |
Jul 23, 2021 | 24.98 | 25.37 | 24.88 | 25.00 | 164,076 | +0.47(+1.92%) |
Jul 22, 2021 | 25.10 | 25.38 | 24.48 | 24.53 | 148,507 | -0.29(-1.17%) |
Jul 21, 2021 | 25.38 | 25.38 | 24.78 | 24.82 | 272,325 | -0.71(-2.78%) |
Jul 20, 2021 | 25.25 | 25.81 | 25.06 | 25.53 | 479,013 | +0.41(+1.63%) |
Jul 19, 2021 | 24.77 | 25.36 | 24.73 | 25.12 | 368,919 | +0.89(+3.67%) |
Jul 16, 2021 | 23.40 | 24.28 | 23.30 | 24.23 | 914,111 | +1.27(+5.53%) |
Jul 15, 2021 | 22.95 | 23.17 | 22.88 | 22.96 | 273,291 | -0.09(-0.39%) |
Jul 14, 2021 | 22.66 | 23.44 | 22.66 | 23.05 | 542,503 | -0.50(-2.12%) |
Jul 13, 2021 | 23.47 | 23.63 | 23.16 | 23.55 | 288,601 | +0.41(+1.77%) |
Jul 12, 2021 | 23.36 | 23.64 | 23.06 | 23.14 | 249,885 | -0.17(-0.73%) |
Jul 09, 2021 | 23.61 | 23.64 | 23.16 | 23.31 | 161,547 | -0.39(-1.65%) |
Jul 08, 2021 | 23.24 | 23.90 | 23.23 | 23.70 | 632,863 | +0.44(+1.89%) |
Jul 07, 2021 | 22.89 | 23.56 | 22.83 | 23.26 | 478,755 | +0.00(+0.00%) |
Jul 06, 2021 | 22.42 | 23.50 | 22.38 | 23.26 | 651,857 | +0.63(+2.78%) |
Jul 02, 2021 | 22.79 | 23.09 | 22.46 | 22.63 | 955,004 | -0.82(-3.50%) |