Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.25 | 27.25 | 26.00 | 26.50 | 121,292 | +0.00(+0.00%) |
Sep 29, 2021 | 27.75 | 28.25 | 26.25 | 26.50 | 132,989 | -1.50(-5.36%) |
Sep 28, 2021 | 28.00 | 28.25 | 27.50 | 28.00 | 104,305 | -0.50(-1.75%) |
Sep 27, 2021 | 28.00 | 29.39 | 27.50 | 28.50 | 188,959 | -0.75(-2.56%) |
Sep 24, 2021 | 28.75 | 29.50 | 28.25 | 29.25 | 90,264 | +0.00(+0.00%) |
Sep 23, 2021 | 28.50 | 29.25 | 28.50 | 29.25 | 62,528 | +0.50(+1.74%) |
Sep 22, 2021 | 28.25 | 29.50 | 28.25 | 28.75 | 87,772 | -0.25(-0.86%) |
Sep 21, 2021 | 28.75 | 29.00 | 28.00 | 29.00 | 84,276 | +0.50(+1.75%) |
Sep 20, 2021 | 28.75 | 29.68 | 28.25 | 28.50 | 87,529 | -2.25(-7.32%) |
Sep 17, 2021 | 28.50 | 31.00 | 27.75 | 30.75 | 195,294 | +1.75(+6.03%) |
Sep 16, 2021 | 27.50 | 29.25 | 27.00 | 29.00 | 106,508 | +1.00(+3.57%) |
Sep 15, 2021 | 28.50 | 28.75 | 27.27 | 28.00 | 82,538 | -0.50(-1.75%) |
Sep 14, 2021 | 29.00 | 29.75 | 28.50 | 28.50 | 82,065 | -0.50(-1.72%) |
Sep 13, 2021 | 29.25 | 30.00 | 28.50 | 29.00 | 74,469 | -0.25(-0.85%) |
Sep 10, 2021 | 29.50 | 30.00 | 29.25 | 29.25 | 58,078 | +0.00(+0.00%) |
Sep 09, 2021 | 29.25 | 30.00 | 29.25 | 29.25 | 59,478 | +0.00(+0.00%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.00 | 29.25 | 96,477 | -0.50(-1.68%) |
Sep 07, 2021 | 30.25 | 30.98 | 29.75 | 29.75 | 111,073 | -0.75(-2.46%) |
Sep 03, 2021 | 31.25 | 31.75 | 30.00 | 30.50 | 161,319 | -1.25(-3.94%) |
Sep 02, 2021 | 31.75 | 32.00 | 31.00 | 31.75 | 132,428 | -0.25(-0.78%) |
Sep 01, 2021 | 31.75 | 32.25 | 31.25 | 32.00 | 63,912 | +0.25(+0.79%) |
Aug 31, 2021 | 31.50 | 32.75 | 31.50 | 31.75 | 71,430 | +0.00(+0.00%) |
Aug 30, 2021 | 31.75 | 33.38 | 31.00 | 31.75 | 115,546 | +0.00(+0.00%) |
Aug 27, 2021 | 31.00 | 32.25 | 30.79 | 31.75 | 87,164 | +1.25(+4.10%) |
Aug 26, 2021 | 31.75 | 32.75 | 30.50 | 30.50 | 116,678 | -1.00(-3.17%) |
Aug 25, 2021 | 32.25 | 33.25 | 31.50 | 31.50 | 191,359 | +0.00(+0.00%) |
Aug 24, 2021 | 31.50 | 32.50 | 30.25 | 31.50 | 161,366 | +0.00(+0.00%) |
Aug 23, 2021 | 28.75 | 31.75 | 28.50 | 31.50 | 253,597 | +3.00(+10.53%) |
Aug 20, 2021 | 28.25 | 29.00 | 28.25 | 28.50 | 74,602 | -0.25(-0.87%) |
Aug 19, 2021 | 28.50 | 28.75 | 28.25 | 28.75 | 65,796 | +0.00(+0.00%) |
Aug 18, 2021 | 28.50 | 29.50 | 28.07 | 28.75 | 124,346 | +0.00(+0.00%) |
Aug 17, 2021 | 29.25 | 29.50 | 28.00 | 28.75 | 107,364 | -0.75(-2.54%) |
Aug 16, 2021 | 30.25 | 30.75 | 28.75 | 29.50 | 178,540 | -0.50(-1.67%) |
Aug 13, 2021 | 31.00 | 31.00 | 29.75 | 30.00 | 122,818 | -0.75(-2.44%) |
Aug 12, 2021 | 31.00 | 31.50 | 30.50 | 30.75 | 94,546 | -0.50(-1.60%) |
Aug 11, 2021 | 32.50 | 32.75 | 30.75 | 31.25 | 128,487 | -1.25(-3.85%) |
Aug 10, 2021 | 32.00 | 32.67 | 31.50 | 32.50 | 75,789 | +0.25(+0.78%) |
Aug 09, 2021 | 31.75 | 32.50 | 31.75 | 32.25 | 80,393 | +0.25(+0.78%) |
Aug 06, 2021 | 31.00 | 32.00 | 31.00 | 32.00 | 67,583 | +0.50(+1.59%) |
Aug 05, 2021 | 32.00 | 32.00 | 31.00 | 31.50 | 112,830 | +0.00(+0.00%) |
Aug 04, 2021 | 30.75 | 32.50 | 30.50 | 31.50 | 178,306 | +0.75(+2.44%) |
Aug 03, 2021 | 31.25 | 31.83 | 30.62 | 30.75 | 115,889 | -0.25(-0.81%) |
Aug 02, 2021 | 31.00 | 32.00 | 30.75 | 31.00 | 115,641 | +0.00(+0.00%) |
Jul 30, 2021 | 31.25 | 32.00 | 30.75 | 31.00 | 111,826 | -0.25(-0.80%) |
Jul 29, 2021 | 32.25 | 32.50 | 31.25 | 31.25 | 86,057 | -1.25(-3.85%) |
Jul 28, 2021 | 30.75 | 32.50 | 30.75 | 32.50 | 101,875 | +1.50(+4.84%) |
Jul 27, 2021 | 30.25 | 31.25 | 30.00 | 31.00 | 160,637 | +0.25(+0.81%) |
Jul 26, 2021 | 32.25 | 32.75 | 30.12 | 30.75 | 301,323 | -1.00(-3.15%) |
Jul 23, 2021 | 33.75 | 34.00 | 31.50 | 31.75 | 245,207 | -2.00(-5.93%) |
Jul 22, 2021 | 33.50 | 34.25 | 32.75 | 33.75 | 161,007 | +0.75(+2.27%) |
Jul 21, 2021 | 33.00 | 34.00 | 32.50 | 33.00 | 190,513 | +0.25(+0.76%) |
Jul 20, 2021 | 34.75 | 35.25 | 32.50 | 32.75 | 356,536 | -2.50(-7.09%) |
Jul 19, 2021 | 32.50 | 35.25 | 32.31 | 35.25 | 280,439 | +2.25(+6.82%) |
Jul 16, 2021 | 33.75 | 35.00 | 32.75 | 33.00 | 178,636 | +0.25(+0.76%) |
Jul 15, 2021 | 32.50 | 33.79 | 32.00 | 32.75 | 226,504 | -0.50(-1.50%) |
Jul 14, 2021 | 33.75 | 34.41 | 32.50 | 33.25 | 129,804 | -0.50(-1.48%) |
Jul 13, 2021 | 33.75 | 34.20 | 33.00 | 33.75 | 97,066 | +0.00(+0.00%) |
Jul 12, 2021 | 35.50 | 35.75 | 33.75 | 33.75 | 196,477 | -2.25(-6.25%) |
Jul 09, 2021 | 36.25 | 36.50 | 34.50 | 36.00 | 192,158 | +1.25(+3.60%) |
Jul 08, 2021 | 32.75 | 35.00 | 32.25 | 34.75 | 293,487 | +1.50(+4.51%) |
Jul 07, 2021 | 35.50 | 35.75 | 32.75 | 33.25 | 216,844 | -2.50(-6.99%) |
Jul 06, 2021 | 36.25 | 36.88 | 34.50 | 35.75 | 159,510 | -0.50(-1.38%) |
Jul 02, 2021 | 37.50 | 38.00 | 36.25 | 36.25 | 106,584 | -1.75(-4.61%) |