Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.02 | 28.02 | 26.60 | 26.60 | 2,618,259 | -0.22(-0.82%) |
Sep 29, 2021 | 26.83 | 27.05 | 26.54 | 26.82 | 2,021,564 | +0.03(+0.10%) |
Sep 28, 2021 | 27.37 | 27.80 | 26.75 | 26.79 | 1,695,798 | -0.56(-2.04%) |
Sep 27, 2021 | 25.14 | 27.67 | 25.12 | 27.35 | 4,186,146 | +2.34(+9.37%) |
Sep 24, 2021 | 24.82 | 25.19 | 24.67 | 25.00 | 2,742,653 | -0.03(-0.11%) |
Sep 23, 2021 | 25.22 | 25.58 | 25.02 | 25.03 | 3,750,287 | +0.17(+0.70%) |
Sep 22, 2021 | 25.16 | 25.85 | 24.83 | 24.86 | 4,024,106 | +0.14(+0.56%) |
Sep 21, 2021 | 25.83 | 25.98 | 24.26 | 24.72 | 3,188,617 | -0.92(-3.60%) |
Sep 20, 2021 | 25.66 | 26.38 | 25.00 | 25.64 | 2,925,834 | -1.58(-5.82%) |
Sep 17, 2021 | 27.77 | 28.04 | 27.05 | 27.23 | 3,407,998 | -0.90(-3.19%) |
Sep 16, 2021 | 28.81 | 28.97 | 28.10 | 28.13 | 1,043,498 | -0.76(-2.63%) |
Sep 15, 2021 | 28.50 | 28.99 | 28.40 | 28.88 | 1,168,042 | +0.51(+1.81%) |
Sep 14, 2021 | 29.16 | 29.16 | 28.29 | 28.37 | 983,629 | -0.56(-1.93%) |
Sep 13, 2021 | 28.98 | 29.60 | 28.30 | 28.93 | 2,535,079 | +0.41(+1.44%) |
Sep 10, 2021 | 29.36 | 29.54 | 28.48 | 28.52 | 1,020,728 | -0.41(-1.42%) |
Sep 09, 2021 | 28.46 | 29.33 | 28.26 | 28.93 | 990,337 | +0.41(+1.44%) |
Sep 08, 2021 | 30.10 | 30.11 | 28.47 | 28.52 | 1,238,275 | -1.50(-5.00%) |
Sep 07, 2021 | 30.19 | 30.41 | 30.00 | 30.02 | 1,176,649 | -0.52(-1.71%) |
Sep 03, 2021 | 30.78 | 31.24 | 30.35 | 30.54 | 664,680 | -0.30(-0.98%) |
Sep 02, 2021 | 30.67 | 31.17 | 30.48 | 30.84 | 986,967 | +0.21(+0.69%) |
Sep 01, 2021 | 30.67 | 30.74 | 29.97 | 30.63 | 1,018,749 | -0.04(-0.12%) |
Aug 31, 2021 | 30.92 | 30.99 | 30.29 | 30.67 | 1,047,122 | -0.44(-1.41%) |
Aug 30, 2021 | 31.95 | 32.03 | 31.08 | 31.11 | 855,345 | -0.68(-2.13%) |
Aug 27, 2021 | 31.29 | 32.15 | 31.04 | 31.79 | 1,312,908 | +0.81(+2.63%) |
Aug 26, 2021 | 31.29 | 31.53 | 30.91 | 30.97 | 677,392 | -0.32(-1.02%) |
Aug 25, 2021 | 30.65 | 31.61 | 30.46 | 31.29 | 744,520 | +0.57(+1.85%) |
Aug 24, 2021 | 30.12 | 31.04 | 30.12 | 30.72 | 703,550 | +0.93(+3.13%) |
Aug 23, 2021 | 29.26 | 30.18 | 28.93 | 29.79 | 1,040,249 | +1.13(+3.93%) |
Aug 20, 2021 | 28.66 | 29.06 | 28.37 | 28.67 | 1,320,423 | -0.06(-0.22%) |
Aug 19, 2021 | 29.54 | 29.85 | 28.67 | 28.73 | 1,053,065 | -1.49(-4.94%) |
Aug 18, 2021 | 30.58 | 30.82 | 30.20 | 30.22 | 564,014 | -0.60(-1.96%) |
Aug 17, 2021 | 30.61 | 31.03 | 30.22 | 30.83 | 561,705 | -0.18(-0.59%) |
Aug 16, 2021 | 30.97 | 31.14 | 30.21 | 31.01 | 947,336 | -0.56(-1.77%) |
Aug 13, 2021 | 31.26 | 31.76 | 31.26 | 31.57 | 540,588 | +0.27(+0.88%) |
Aug 12, 2021 | 31.62 | 31.89 | 30.79 | 31.29 | 627,927 | -0.33(-1.03%) |
Aug 11, 2021 | 31.21 | 31.68 | 30.70 | 31.62 | 758,270 | +0.77(+2.50%) |
Aug 10, 2021 | 30.49 | 31.04 | 30.48 | 30.85 | 963,912 | +0.25(+0.80%) |
Aug 09, 2021 | 30.34 | 30.83 | 29.98 | 30.60 | 650,765 | +0.03(+0.09%) |
Aug 06, 2021 | 30.58 | 30.78 | 30.17 | 30.57 | 566,800 | +0.60(+2.00%) |
Aug 05, 2021 | 29.96 | 30.50 | 29.95 | 29.97 | 924,935 | +0.27(+0.92%) |
Aug 04, 2021 | 30.91 | 31.06 | 29.69 | 29.70 | 1,012,379 | -1.33(-4.28%) |
Aug 03, 2021 | 31.13 | 31.21 | 29.87 | 31.03 | 1,616,610 | +0.58(+1.91%) |
Aug 02, 2021 | 30.57 | 31.61 | 30.24 | 30.45 | 1,341,080 | +0.24(+0.78%) |
Jul 30, 2021 | 30.26 | 31.61 | 30.02 | 30.21 | 2,116,354 | +0.29(+0.97%) |
Jul 29, 2021 | 29.87 | 30.38 | 29.67 | 29.92 | 993,712 | +0.28(+0.95%) |
Jul 28, 2021 | 29.35 | 29.93 | 28.81 | 29.64 | 779,402 | +0.32(+1.08%) |
Jul 27, 2021 | 28.89 | 29.42 | 28.40 | 29.32 | 1,044,568 | -0.01(-0.03%) |
Jul 26, 2021 | 29.04 | 29.64 | 29.04 | 29.33 | 1,043,867 | +0.33(+1.13%) |
Jul 23, 2021 | 29.30 | 29.45 | 28.64 | 29.00 | 590,869 | +0.03(+0.09%) |
Jul 22, 2021 | 29.37 | 29.43 | 28.85 | 28.97 | 737,280 | -0.39(-1.33%) |
Jul 21, 2021 | 29.35 | 30.01 | 29.32 | 29.37 | 1,030,560 | +0.18(+0.62%) |
Jul 20, 2021 | 28.15 | 29.38 | 28.05 | 29.18 | 1,571,755 | +1.13(+4.02%) |
Jul 19, 2021 | 27.88 | 28.48 | 27.56 | 28.06 | 1,619,340 | -0.86(-2.98%) |
Jul 16, 2021 | 30.88 | 30.99 | 28.82 | 28.92 | 1,555,669 | -1.77(-5.77%) |
Jul 15, 2021 | 30.46 | 31.14 | 30.38 | 30.69 | 847,504 | -0.19(-0.62%) |
Jul 14, 2021 | 31.12 | 31.96 | 30.84 | 30.88 | 744,574 | +0.14(+0.44%) |
Jul 13, 2021 | 31.76 | 31.84 | 30.64 | 30.75 | 1,096,538 | -0.94(-2.98%) |
Jul 12, 2021 | 30.96 | 31.97 | 30.67 | 31.69 | 785,024 | +0.28(+0.90%) |
Jul 09, 2021 | 30.97 | 31.70 | 30.65 | 31.41 | 1,047,116 | +1.14(+3.78%) |
Jul 08, 2021 | 29.97 | 30.81 | 29.75 | 30.27 | 1,170,360 | -0.53(-1.71%) |
Jul 07, 2021 | 30.68 | 31.51 | 30.53 | 30.79 | 1,176,935 | -0.04(-0.12%) |
Jul 06, 2021 | 32.25 | 32.48 | 30.64 | 30.83 | 1,610,073 | -1.46(-4.53%) |
Jul 02, 2021 | 32.04 | 32.58 | 31.53 | 32.29 | 816,990 | +0.07(+0.23%) |