Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.25 | 28.38 | 27.00 | 28.00 | 15,928 | +0.50(+1.82%) |
Sep 29, 2021 | 28.75 | 29.25 | 27.25 | 27.50 | 30,902 | -1.00(-3.51%) |
Sep 28, 2021 | 29.25 | 29.50 | 28.50 | 28.50 | 14,788 | -1.00(-3.39%) |
Sep 27, 2021 | 29.25 | 29.88 | 28.25 | 29.50 | 30,205 | +0.00(+0.00%) |
Sep 24, 2021 | 30.00 | 30.50 | 29.25 | 29.50 | 17,293 | -1.00(-3.28%) |
Sep 23, 2021 | 30.00 | 30.50 | 30.00 | 30.50 | 7,602 | +0.75(+2.52%) |
Sep 22, 2021 | 29.75 | 31.00 | 29.25 | 29.75 | 21,571 | -0.50(-1.65%) |
Sep 21, 2021 | 30.75 | 30.75 | 29.50 | 30.25 | 12,352 | +0.00(+0.00%) |
Sep 20, 2021 | 30.00 | 30.50 | 29.32 | 30.25 | 15,109 | +0.25(+0.83%) |
Sep 17, 2021 | 31.00 | 31.75 | 29.25 | 30.00 | 34,626 | -1.00(-3.23%) |
Sep 16, 2021 | 31.00 | 31.75 | 30.25 | 31.00 | 14,861 | +0.00(+0.00%) |
Sep 15, 2021 | 30.75 | 31.75 | 30.50 | 31.00 | 13,431 | +0.50(+1.64%) |
Sep 14, 2021 | 32.50 | 32.50 | 30.50 | 30.50 | 21,092 | -1.50(-4.69%) |
Sep 13, 2021 | 32.50 | 32.75 | 31.25 | 32.00 | 20,647 | -0.25(-0.78%) |
Sep 10, 2021 | 32.75 | 33.00 | 31.75 | 32.25 | 8,732 | -0.25(-0.77%) |
Sep 09, 2021 | 31.25 | 33.25 | 31.00 | 32.50 | 17,696 | +1.25(+4.00%) |
Sep 08, 2021 | 32.75 | 32.75 | 29.75 | 31.25 | 33,454 | -1.00(-3.10%) |
Sep 07, 2021 | 33.25 | 34.00 | 32.25 | 32.25 | 26,445 | -1.50(-4.44%) |
Sep 03, 2021 | 34.00 | 34.00 | 32.50 | 33.75 | 9,013 | +0.00(+0.00%) |
Sep 02, 2021 | 32.00 | 34.00 | 31.75 | 33.75 | 25,544 | +1.50(+4.65%) |
Sep 01, 2021 | 32.25 | 33.12 | 32.00 | 32.25 | 17,986 | -0.75(-2.27%) |
Aug 31, 2021 | 32.50 | 33.25 | 32.25 | 33.00 | 17,760 | +1.00(+3.12%) |
Aug 30, 2021 | 32.25 | 33.00 | 31.88 | 32.00 | 14,519 | -0.75(-2.29%) |
Aug 27, 2021 | 32.75 | 33.12 | 31.75 | 32.75 | 19,579 | +0.50(+1.55%) |
Aug 26, 2021 | 31.50 | 32.86 | 31.50 | 32.25 | 13,545 | +0.75(+2.38%) |
Aug 25, 2021 | 32.75 | 33.25 | 31.50 | 31.50 | 21,248 | -1.25(-3.82%) |
Aug 24, 2021 | 31.75 | 33.00 | 31.25 | 32.75 | 18,115 | +0.75(+2.34%) |
Aug 23, 2021 | 29.50 | 32.00 | 29.50 | 32.00 | 22,650 | +2.75(+9.40%) |
Aug 20, 2021 | 29.75 | 30.00 | 29.25 | 29.25 | 14,473 | +0.25(+0.86%) |
Aug 19, 2021 | 30.00 | 30.50 | 28.88 | 29.00 | 12,579 | -1.75(-5.69%) |
Aug 18, 2021 | 28.75 | 31.25 | 28.50 | 30.75 | 19,985 | +1.50(+5.13%) |
Aug 17, 2021 | 28.75 | 29.25 | 27.75 | 29.25 | 46,428 | +0.50(+1.74%) |
Aug 16, 2021 | 31.25 | 31.14 | 28.50 | 28.75 | 31,288 | -2.00(-6.50%) |
Aug 13, 2021 | 31.25 | 31.25 | 30.50 | 30.75 | 16,077 | -0.50(-1.60%) |
Aug 12, 2021 | 31.00 | 31.50 | 30.75 | 31.25 | 11,949 | +0.25(+0.81%) |
Aug 11, 2021 | 31.50 | 31.88 | 30.50 | 31.00 | 19,488 | -0.50(-1.59%) |
Aug 10, 2021 | 31.75 | 32.50 | 31.38 | 31.50 | 13,395 | -0.50(-1.56%) |
Aug 09, 2021 | 31.75 | 33.25 | 31.08 | 32.00 | 26,493 | -0.25(-0.78%) |
Aug 06, 2021 | 32.50 | 32.70 | 30.62 | 32.25 | 25,290 | +0.25(+0.78%) |
Aug 05, 2021 | 30.75 | 32.38 | 30.11 | 32.00 | 21,527 | +1.75(+5.79%) |
Aug 04, 2021 | 31.00 | 31.25 | 30.00 | 30.25 | 20,787 | -0.50(-1.63%) |
Aug 03, 2021 | 31.75 | 32.00 | 30.75 | 30.75 | 25,048 | -1.50(-4.65%) |
Aug 02, 2021 | 29.50 | 32.50 | 28.75 | 32.25 | 48,734 | +1.75(+5.74%) |
Jul 30, 2021 | 30.75 | 30.82 | 29.75 | 30.50 | 37,649 | -0.50(-1.61%) |
Jul 29, 2021 | 32.23 | 32.23 | 30.25 | 31.00 | 59,268 | -1.00(-3.12%) |
Jul 28, 2021 | 32.00 | 33.50 | 30.75 | 32.00 | 77,810 | +0.75(+2.40%) |
Jul 27, 2021 | 32.25 | 32.50 | 30.50 | 31.25 | 62,960 | -1.75(-5.30%) |
Jul 26, 2021 | 34.89 | 38.50 | 30.25 | 33.00 | 400,736 | +0.25(+0.76%) |
Jul 23, 2021 | 33.75 | 33.75 | 32.00 | 32.75 | 30,274 | -0.25(-0.76%) |
Jul 22, 2021 | 34.00 | 34.00 | 31.75 | 33.00 | 19,834 | -0.75(-2.22%) |
Jul 21, 2021 | 32.25 | 35.00 | 31.75 | 33.75 | 31,569 | +2.25(+7.14%) |
Jul 20, 2021 | 31.25 | 32.25 | 30.75 | 31.50 | 36,298 | +0.75(+2.44%) |
Jul 19, 2021 | 31.75 | 32.25 | 29.25 | 30.75 | 84,915 | -1.25(-3.91%) |
Jul 16, 2021 | 33.25 | 33.75 | 31.75 | 32.00 | 33,549 | -1.75(-5.19%) |
Jul 15, 2021 | 35.25 | 35.25 | 33.00 | 33.75 | 16,604 | +0.00(+0.00%) |
Jul 14, 2021 | 34.00 | 34.75 | 33.12 | 33.75 | 20,198 | -0.75(-2.17%) |
Jul 13, 2021 | 36.25 | 36.25 | 33.75 | 34.50 | 43,690 | -1.00(-2.82%) |
Jul 12, 2021 | 38.25 | 38.25 | 35.25 | 35.50 | 25,857 | -3.00(-7.79%) |
Jul 09, 2021 | 36.75 | 38.50 | 35.75 | 38.50 | 22,885 | +1.75(+4.76%) |
Jul 08, 2021 | 35.50 | 37.25 | 34.57 | 36.75 | 22,086 | +0.25(+0.68%) |
Jul 07, 2021 | 36.50 | 37.25 | 35.00 | 36.50 | 72,483 | -1.00(-2.67%) |
Jul 06, 2021 | 38.50 | 38.88 | 36.38 | 37.50 | 52,748 | -1.25(-3.23%) |
Jul 02, 2021 | 40.00 | 40.00 | 38.25 | 38.75 | 26,728 | +0.00(+0.00%) |