Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.13 | 27.49 | 27.13 | 27.31 | 141,602 | +0.50(+1.85%) |
Sep 29, 2021 | 27.05 | 27.30 | 26.75 | 26.81 | 76,533 | -0.19(-0.69%) |
Sep 28, 2021 | 27.36 | 27.46 | 26.84 | 27.00 | 186,986 | -0.43(-1.56%) |
Sep 27, 2021 | 26.95 | 27.45 | 26.65 | 27.42 | 232,259 | +0.45(+1.66%) |
Sep 24, 2021 | 27.15 | 27.19 | 26.88 | 26.98 | 169,597 | -0.59(-2.15%) |
Sep 23, 2021 | 27.55 | 27.62 | 27.32 | 27.57 | 146,108 | -0.30(-1.08%) |
Sep 22, 2021 | 27.64 | 28.17 | 27.47 | 27.87 | 145,879 | +0.56(+2.03%) |
Sep 21, 2021 | 27.36 | 27.43 | 27.20 | 27.32 | 111,812 | +0.28(+1.04%) |
Sep 20, 2021 | 27.34 | 27.41 | 26.73 | 27.04 | 205,804 | -1.38(-4.87%) |
Sep 17, 2021 | 28.42 | 28.53 | 28.27 | 28.42 | 69,430 | +0.47(+1.67%) |
Sep 16, 2021 | 28.00 | 28.05 | 27.66 | 27.95 | 185,941 | -0.65(-2.28%) |
Sep 15, 2021 | 28.50 | 28.63 | 28.19 | 28.60 | 206,772 | -0.35(-1.21%) |
Sep 14, 2021 | 29.21 | 29.33 | 28.86 | 28.95 | 89,850 | -0.54(-1.82%) |
Sep 13, 2021 | 29.54 | 29.61 | 29.10 | 29.49 | 91,724 | -0.37(-1.24%) |
Sep 10, 2021 | 30.38 | 30.52 | 29.78 | 29.86 | 69,681 | -0.20(-0.68%) |
Sep 09, 2021 | 29.75 | 30.23 | 29.71 | 30.06 | 134,864 | -0.19(-0.61%) |
Sep 08, 2021 | 30.72 | 30.75 | 30.04 | 30.25 | 102,116 | -0.61(-1.99%) |
Sep 07, 2021 | 30.61 | 31.02 | 30.61 | 30.86 | 117,864 | +1.03(+3.46%) |
Sep 03, 2021 | 29.84 | 29.99 | 29.68 | 29.83 | 55,917 | -0.21(-0.71%) |
Sep 02, 2021 | 30.34 | 30.34 | 29.98 | 30.04 | 346,288 | -0.36(-1.19%) |
Sep 01, 2021 | 29.85 | 30.58 | 29.82 | 30.40 | 1,264,577 | +0.68(+2.29%) |
Aug 31, 2021 | 29.50 | 29.78 | 29.37 | 29.72 | 145,499 | +0.63(+2.18%) |
Aug 30, 2021 | 28.91 | 29.19 | 28.53 | 29.09 | 127,709 | +0.32(+1.12%) |
Aug 27, 2021 | 28.71 | 28.84 | 28.59 | 28.77 | 134,173 | +0.27(+0.96%) |
Aug 26, 2021 | 28.77 | 28.86 | 28.44 | 28.50 | 133,993 | -0.56(-1.91%) |
Aug 25, 2021 | 29.09 | 29.11 | 28.85 | 29.05 | 125,022 | -0.24(-0.83%) |
Aug 24, 2021 | 28.73 | 29.35 | 28.63 | 29.29 | 250,397 | +1.43(+5.14%) |
Aug 23, 2021 | 27.64 | 27.92 | 27.36 | 27.86 | 241,671 | +0.51(+1.85%) |
Aug 20, 2021 | 27.24 | 27.75 | 27.06 | 27.36 | 257,165 | -0.20(-0.74%) |
Aug 19, 2021 | 27.64 | 27.86 | 27.43 | 27.56 | 450,221 | -0.55(-1.94%) |
Aug 18, 2021 | 28.07 | 28.42 | 27.93 | 28.11 | 168,045 | +0.34(+1.23%) |
Aug 17, 2021 | 27.76 | 28.17 | 27.52 | 27.77 | 192,262 | -0.73(-2.56%) |
Aug 16, 2021 | 28.79 | 28.79 | 28.43 | 28.50 | 119,851 | -0.90(-3.05%) |
Aug 13, 2021 | 29.51 | 29.57 | 29.28 | 29.39 | 111,346 | -0.19(-0.63%) |
Aug 12, 2021 | 29.74 | 29.90 | 29.47 | 29.58 | 188,891 | -0.35(-1.17%) |
Aug 11, 2021 | 30.18 | 30.28 | 29.81 | 29.93 | 118,826 | -0.04(-0.13%) |
Aug 10, 2021 | 30.24 | 30.40 | 29.87 | 29.97 | 225,694 | +0.28(+0.95%) |
Aug 09, 2021 | 29.39 | 29.78 | 29.23 | 29.68 | 77,671 | +0.46(+1.57%) |
Aug 06, 2021 | 29.67 | 29.73 | 29.16 | 29.23 | 216,618 | -0.58(-1.96%) |
Aug 05, 2021 | 29.67 | 29.97 | 29.65 | 29.81 | 403,448 | -0.19(-0.62%) |
Aug 04, 2021 | 29.90 | 30.38 | 29.72 | 30.00 | 163,368 | +0.63(+2.16%) |
Aug 03, 2021 | 29.33 | 29.39 | 29.08 | 29.36 | 227,097 | -0.31(-1.05%) |
Aug 02, 2021 | 29.65 | 29.92 | 29.47 | 29.67 | 230,551 | +0.54(+1.84%) |
Jul 30, 2021 | 28.72 | 29.35 | 28.68 | 29.14 | 541,478 | -0.03(-0.10%) |
Jul 29, 2021 | 29.71 | 29.88 | 28.73 | 29.17 | 239,518 | +0.02(+0.07%) |
Jul 28, 2021 | 28.16 | 29.29 | 28.08 | 29.15 | 526,222 | +2.35(+8.76%) |
Jul 27, 2021 | 26.90 | 27.47 | 26.28 | 26.80 | 972,108 | -1.72(-6.04%) |
Jul 26, 2021 | 28.74 | 29.41 | 28.49 | 28.53 | 487,997 | -1.79(-5.91%) |
Jul 23, 2021 | 30.76 | 30.87 | 29.99 | 30.32 | 387,533 | -1.66(-5.18%) |
Jul 22, 2021 | 32.05 | 32.05 | 31.78 | 31.97 | 154,250 | -0.07(-0.21%) |
Jul 21, 2021 | 31.26 | 32.06 | 31.25 | 32.04 | 83,524 | +0.70(+2.24%) |
Jul 20, 2021 | 31.10 | 31.44 | 30.90 | 31.34 | 148,528 | +0.22(+0.72%) |
Jul 19, 2021 | 30.94 | 31.14 | 30.74 | 31.12 | 193,566 | -0.54(-1.69%) |
Jul 16, 2021 | 32.15 | 32.26 | 31.61 | 31.65 | 77,261 | -0.60(-1.87%) |
Jul 15, 2021 | 32.27 | 32.48 | 32.05 | 32.26 | 135,925 | +0.06(+0.18%) |
Jul 14, 2021 | 32.66 | 32.67 | 32.19 | 32.20 | 122,888 | -0.60(-1.84%) |
Jul 13, 2021 | 32.58 | 33.14 | 32.36 | 32.80 | 151,333 | +0.50(+1.54%) |
Jul 12, 2021 | 32.32 | 32.47 | 32.07 | 32.30 | 167,045 | -0.10(-0.30%) |
Jul 09, 2021 | 32.00 | 32.51 | 31.88 | 32.40 | 137,268 | +1.00(+3.19%) |
Jul 08, 2021 | 31.18 | 31.49 | 30.78 | 31.40 | 268,297 | -0.93(-2.89%) |
Jul 07, 2021 | 32.82 | 33.02 | 32.29 | 32.33 | 207,762 | -0.09(-0.27%) |
Jul 06, 2021 | 32.63 | 32.73 | 32.28 | 32.42 | 321,693 | -0.76(-2.29%) |
Jul 02, 2021 | 33.28 | 33.53 | 32.99 | 33.18 | 129,411 | -0.65(-1.93%) |