Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.01 | 32.21 | 31.01 | 31.89 | 285,784 | +0.93(+2.99%) |
Sep 29, 2021 | 30.26 | 31.09 | 30.09 | 30.97 | 120,947 | +0.66(+2.18%) |
Sep 28, 2021 | 30.55 | 30.74 | 29.93 | 30.31 | 91,794 | -0.16(-0.52%) |
Sep 27, 2021 | 29.70 | 30.84 | 29.57 | 30.47 | 82,818 | +0.95(+3.21%) |
Sep 24, 2021 | 29.36 | 30.17 | 29.23 | 29.52 | 79,172 | -0.06(-0.20%) |
Sep 23, 2021 | 28.78 | 29.83 | 28.48 | 29.58 | 78,137 | +0.96(+3.34%) |
Sep 22, 2021 | 28.53 | 29.02 | 28.36 | 28.62 | 78,717 | +0.34(+1.22%) |
Sep 21, 2021 | 28.95 | 28.95 | 28.17 | 28.28 | 109,680 | -0.44(-1.54%) |
Sep 20, 2021 | 28.85 | 29.02 | 28.34 | 28.72 | 123,659 | -0.76(-2.57%) |
Sep 17, 2021 | 29.48 | 29.60 | 28.64 | 29.48 | 418,090 | +0.11(+0.37%) |
Sep 16, 2021 | 29.62 | 29.62 | 28.64 | 29.37 | 117,857 | -0.20(-0.67%) |
Sep 15, 2021 | 29.15 | 29.64 | 29.12 | 29.57 | 88,960 | +0.39(+1.35%) |
Sep 14, 2021 | 29.78 | 29.91 | 29.04 | 29.17 | 71,183 | -0.43(-1.46%) |
Sep 13, 2021 | 29.44 | 29.67 | 29.03 | 29.61 | 84,264 | +0.49(+1.69%) |
Sep 10, 2021 | 30.25 | 30.30 | 29.04 | 29.12 | 90,866 | -0.96(-3.18%) |
Sep 09, 2021 | 30.57 | 30.79 | 30.05 | 30.07 | 82,826 | -0.36(-1.20%) |
Sep 08, 2021 | 28.56 | 30.80 | 28.56 | 30.44 | 77,189 | -0.03(-0.11%) |
Sep 07, 2021 | 31.27 | 31.27 | 30.34 | 30.47 | 60,438 | -0.89(-2.84%) |
Sep 03, 2021 | 31.57 | 31.71 | 31.30 | 31.36 | 51,226 | -0.18(-0.56%) |
Sep 02, 2021 | 31.78 | 31.85 | 31.29 | 31.54 | 112,939 | -0.25(-0.78%) |
Sep 01, 2021 | 31.72 | 32.00 | 31.42 | 31.79 | 63,598 | +0.14(+0.44%) |
Aug 31, 2021 | 31.91 | 31.91 | 31.49 | 31.65 | 65,244 | -0.25(-0.77%) |
Aug 30, 2021 | 31.92 | 32.10 | 31.64 | 31.89 | 61,667 | +0.25(+0.78%) |
Aug 27, 2021 | 31.31 | 32.09 | 31.31 | 31.65 | 155,439 | +0.53(+1.71%) |
Aug 26, 2021 | 31.08 | 31.15 | 30.76 | 31.12 | 87,740 | +0.07(+0.22%) |
Aug 25, 2021 | 31.18 | 31.34 | 31.15 | 31.05 | 76,519 | +0.02(+0.06%) |
Aug 24, 2021 | 30.96 | 31.42 | 30.53 | 31.03 | 70,720 | +0.31(+0.99%) |
Aug 23, 2021 | 31.15 | 31.16 | 30.66 | 30.72 | 94,503 | -0.06(-0.19%) |
Aug 20, 2021 | 30.59 | 31.13 | 30.30 | 30.78 | 83,714 | +0.17(+0.55%) |
Aug 19, 2021 | 30.38 | 30.67 | 30.12 | 30.61 | 80,207 | -0.10(-0.32%) |
Aug 18, 2021 | 30.83 | 31.25 | 30.52 | 30.71 | 76,382 | -0.27(-0.86%) |
Aug 17, 2021 | 30.93 | 31.27 | 30.58 | 30.98 | 75,624 | -0.25(-0.79%) |
Aug 16, 2021 | 31.25 | 31.54 | 30.85 | 31.22 | 57,226 | -0.24(-0.75%) |
Aug 13, 2021 | 31.55 | 31.86 | 31.23 | 31.46 | 42,968 | -0.10(-0.31%) |
Aug 12, 2021 | 31.82 | 31.82 | 31.31 | 31.56 | 60,435 | -0.16(-0.50%) |
Aug 11, 2021 | 32.14 | 32.75 | 31.22 | 31.72 | 92,967 | -0.18(-0.56%) |
Aug 10, 2021 | 30.35 | 31.95 | 29.53 | 31.89 | 240,505 | +1.47(+4.83%) |
Aug 09, 2021 | 31.09 | 31.53 | 30.38 | 30.43 | 97,496 | -0.84(-2.68%) |
Aug 06, 2021 | 30.87 | 32.53 | 30.87 | 31.26 | 83,761 | +0.26(+0.83%) |
Aug 05, 2021 | 30.65 | 31.02 | 30.49 | 31.01 | 86,651 | +0.44(+1.45%) |
Aug 04, 2021 | 30.67 | 30.88 | 30.54 | 30.56 | 94,980 | -0.49(-1.59%) |
Aug 03, 2021 | 31.87 | 32.13 | 30.66 | 31.06 | 122,931 | -0.61(-1.93%) |
Aug 02, 2021 | 32.56 | 33.35 | 31.51 | 31.67 | 129,139 | -0.58(-1.80%) |
Jul 30, 2021 | 32.91 | 33.51 | 32.19 | 32.25 | 126,800 | -0.80(-2.42%) |
Jul 29, 2021 | 33.02 | 33.61 | 32.62 | 33.05 | 166,274 | +0.33(+0.99%) |
Jul 28, 2021 | 32.11 | 32.90 | 31.64 | 32.72 | 268,002 | +0.78(+2.44%) |
Jul 27, 2021 | 31.94 | 32.54 | 31.53 | 31.94 | 199,660 | -0.14(-0.43%) |
Jul 26, 2021 | 31.00 | 32.25 | 31.00 | 32.08 | 178,117 | +1.14(+3.70%) |
Jul 23, 2021 | 30.64 | 31.09 | 30.05 | 30.94 | 143,186 | +0.55(+1.82%) |
Jul 22, 2021 | 29.96 | 30.51 | 29.68 | 30.39 | 222,638 | +0.43(+1.45%) |
Jul 21, 2021 | 29.29 | 30.00 | 29.28 | 29.95 | 228,500 | +0.92(+3.16%) |
Jul 20, 2021 | 27.80 | 29.35 | 27.69 | 29.04 | 220,969 | +1.38(+4.99%) |
Jul 19, 2021 | 28.06 | 28.20 | 27.46 | 27.66 | 245,555 | -0.81(-2.84%) |
Jul 16, 2021 | 29.25 | 29.25 | 28.38 | 28.46 | 151,591 | -0.56(-1.94%) |
Jul 15, 2021 | 29.18 | 29.36 | 28.82 | 29.03 | 82,447 | -0.41(-1.41%) |
Jul 14, 2021 | 29.97 | 30.26 | 29.38 | 29.44 | 186,041 | -0.38(-1.29%) |
Jul 13, 2021 | 29.85 | 30.11 | 29.53 | 29.82 | 162,056 | -0.14(-0.46%) |
Jul 12, 2021 | 29.22 | 29.96 | 29.03 | 29.96 | 166,740 | +0.57(+1.94%) |
Jul 09, 2021 | 28.55 | 29.44 | 28.55 | 29.39 | 152,588 | +1.18(+4.19%) |
Jul 08, 2021 | 28.16 | 28.74 | 28.10 | 28.21 | 124,877 | -0.42(-1.48%) |
Jul 07, 2021 | 28.48 | 28.86 | 28.29 | 28.63 | 104,788 | +0.03(+0.10%) |
Jul 06, 2021 | 29.18 | 29.18 | 28.24 | 28.60 | 111,541 | -0.59(-2.03%) |
Jul 02, 2021 | 29.87 | 30.27 | 29.17 | 29.19 | 129,499 | -0.66(-2.21%) |