Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.00 | 29.28 | 28.78 | 29.04 | 359,619 | -0.77(-2.58%) |
Sep 29, 2021 | 30.01 | 30.33 | 29.81 | 29.81 | 203,745 | +0.01(+0.03%) |
Sep 28, 2021 | 30.01 | 30.01 | 29.40 | 29.80 | 250,504 | -0.22(-0.73%) |
Sep 27, 2021 | 29.31 | 30.10 | 29.31 | 30.02 | 215,524 | +0.36(+1.21%) |
Sep 24, 2021 | 29.61 | 30.03 | 29.61 | 29.66 | 188,983 | -0.30(-1.00%) |
Sep 23, 2021 | 29.97 | 30.08 | 29.36 | 29.96 | 207,522 | +0.02(+0.07%) |
Sep 22, 2021 | 29.50 | 30.05 | 29.50 | 29.94 | 447,080 | +0.80(+2.75%) |
Sep 21, 2021 | 29.01 | 29.35 | 29.01 | 29.14 | 254,557 | -0.07(-0.23%) |
Sep 20, 2021 | 29.34 | 29.75 | 28.75 | 29.21 | 562,096 | -0.91(-3.03%) |
Sep 17, 2021 | 30.54 | 30.54 | 29.99 | 30.12 | 126,474 | +0.14(+0.47%) |
Sep 16, 2021 | 30.07 | 30.07 | 29.71 | 29.98 | 218,527 | -0.35(-1.15%) |
Sep 15, 2021 | 30.30 | 30.63 | 30.04 | 30.33 | 387,794 | -1.26(-3.99%) |
Sep 14, 2021 | 32.08 | 32.36 | 31.50 | 31.59 | 266,679 | -0.74(-2.29%) |
Sep 13, 2021 | 31.87 | 32.49 | 31.87 | 32.33 | 304,602 | +0.09(+0.28%) |
Sep 10, 2021 | 33.00 | 33.00 | 32.15 | 32.24 | 179,774 | -0.41(-1.26%) |
Sep 09, 2021 | 32.21 | 32.74 | 32.21 | 32.65 | 309,361 | +0.25(+0.77%) |
Sep 08, 2021 | 33.00 | 33.00 | 32.13 | 32.40 | 1,075,374 | +1.10(+3.51%) |
Sep 07, 2021 | 31.15 | 31.35 | 31.09 | 31.30 | 1,113,829 | +2.76(+9.67%) |
Sep 03, 2021 | 28.19 | 28.60 | 27.95 | 28.54 | 391,101 | +0.46(+1.64%) |
Sep 02, 2021 | 28.02 | 28.20 | 27.85 | 28.08 | 480,963 | -0.44(-1.53%) |
Sep 01, 2021 | 28.25 | 28.77 | 28.02 | 28.52 | 483,563 | +0.25(+0.90%) |
Aug 31, 2021 | 28.54 | 28.54 | 28.11 | 28.26 | 346,943 | +0.20(+0.71%) |
Aug 30, 2021 | 28.30 | 28.30 | 27.80 | 28.06 | 310,388 | -0.15(-0.53%) |
Aug 27, 2021 | 27.95 | 28.28 | 27.88 | 28.21 | 323,331 | +0.19(+0.68%) |
Aug 26, 2021 | 28.08 | 28.53 | 28.00 | 28.02 | 271,209 | -0.27(-0.95%) |
Aug 25, 2021 | 28.50 | 28.63 | 28.11 | 28.29 | 227,773 | -0.24(-0.84%) |
Aug 24, 2021 | 28.28 | 28.77 | 28.28 | 28.53 | 583,827 | +0.53(+1.89%) |
Aug 23, 2021 | 27.60 | 28.06 | 27.55 | 28.00 | 648,044 | -0.05(-0.18%) |
Aug 20, 2021 | 28.38 | 28.38 | 27.87 | 28.05 | 625,358 | -0.65(-2.26%) |
Aug 19, 2021 | 28.77 | 29.19 | 28.50 | 28.70 | 386,823 | -0.59(-2.01%) |
Aug 18, 2021 | 29.51 | 29.51 | 29.20 | 29.29 | 273,449 | +0.19(+0.65%) |
Aug 17, 2021 | 29.08 | 29.60 | 28.88 | 29.10 | 882,129 | -0.66(-2.22%) |
Aug 16, 2021 | 29.90 | 29.90 | 29.50 | 29.76 | 287,697 | -0.58(-1.92%) |
Aug 13, 2021 | 30.11 | 30.43 | 30.11 | 30.34 | 280,512 | +0.27(+0.91%) |
Aug 12, 2021 | 30.62 | 30.62 | 29.90 | 30.07 | 385,555 | -0.57(-1.86%) |
Aug 11, 2021 | 30.41 | 30.69 | 30.41 | 30.64 | 157,350 | +0.14(+0.46%) |
Aug 10, 2021 | 30.37 | 30.89 | 30.01 | 30.50 | 573,853 | -0.23(-0.76%) |
Aug 09, 2021 | 30.67 | 30.99 | 30.60 | 30.73 | 284,760 | -0.02(-0.05%) |
Aug 06, 2021 | 31.00 | 31.00 | 30.66 | 30.75 | 228,524 | -0.26(-0.84%) |
Aug 05, 2021 | 31.00 | 31.31 | 30.90 | 31.01 | 324,370 | -0.14(-0.45%) |
Aug 04, 2021 | 31.30 | 31.43 | 31.05 | 31.15 | 442,736 | +0.01(+0.03%) |
Aug 03, 2021 | 31.54 | 31.78 | 31.08 | 31.14 | 389,018 | -0.64(-2.01%) |
Aug 02, 2021 | 31.24 | 32.03 | 31.24 | 31.78 | 211,821 | +0.39(+1.24%) |
Jul 30, 2021 | 31.02 | 31.62 | 31.02 | 31.39 | 238,267 | -0.46(-1.44%) |
Jul 29, 2021 | 32.15 | 32.19 | 31.77 | 31.85 | 325,429 | +0.04(+0.11%) |
Jul 28, 2021 | 31.02 | 32.14 | 31.00 | 31.81 | 620,804 | +0.01(+0.04%) |
Jul 27, 2021 | 31.94 | 32.08 | 31.20 | 31.80 | 621,059 | -0.11(-0.34%) |
Jul 26, 2021 | 32.10 | 32.29 | 31.86 | 31.91 | 510,409 | -0.83(-2.54%) |
Jul 23, 2021 | 33.21 | 33.62 | 32.50 | 32.74 | 472,089 | -0.76(-2.27%) |
Jul 22, 2021 | 33.17 | 33.68 | 33.17 | 33.50 | 119,335 | -0.01(-0.03%) |
Jul 21, 2021 | 33.46 | 33.52 | 32.93 | 33.51 | 234,820 | +0.14(+0.42%) |
Jul 20, 2021 | 33.20 | 33.49 | 32.94 | 33.37 | 468,058 | +0.19(+0.57%) |
Jul 19, 2021 | 33.58 | 33.58 | 32.68 | 33.18 | 587,981 | -0.47(-1.40%) |
Jul 16, 2021 | 34.43 | 34.43 | 33.53 | 33.65 | 289,887 | -0.44(-1.29%) |
Jul 15, 2021 | 34.56 | 34.56 | 33.95 | 34.09 | 695,251 | -0.61(-1.76%) |
Jul 14, 2021 | 34.50 | 35.00 | 34.50 | 34.70 | 318,194 | +0.17(+0.49%) |
Jul 13, 2021 | 34.90 | 34.90 | 34.34 | 34.53 | 496,673 | +0.12(+0.35%) |
Jul 12, 2021 | 34.03 | 34.86 | 34.03 | 34.41 | 263,310 | +0.30(+0.88%) |
Jul 09, 2021 | 33.85 | 34.18 | 33.32 | 34.11 | 362,956 | +0.93(+2.80%) |
Jul 08, 2021 | 33.10 | 33.35 | 32.80 | 33.18 | 406,001 | -0.42(-1.25%) |
Jul 07, 2021 | 33.46 | 33.76 | 33.45 | 33.60 | 1,510,556 | +0.02(+0.06%) |
Jul 06, 2021 | 33.80 | 33.80 | 33.40 | 33.58 | 660,969 | -1.63(-4.63%) |
Jul 02, 2021 | 34.87 | 35.40 | 34.87 | 35.21 | 234,230 | +0.57(+1.65%) |