Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.19 | 31.42 | 30.01 | 31.20 | 131,962 | +1.03(+3.41%) |
Sep 29, 2021 | 31.51 | 31.51 | 30.06 | 30.17 | 212,778 | -1.33(-4.22%) |
Sep 28, 2021 | 31.79 | 31.95 | 31.29 | 31.50 | 119,341 | -0.45(-1.41%) |
Sep 27, 2021 | 31.60 | 32.46 | 31.17 | 31.95 | 117,945 | +0.58(+1.85%) |
Sep 24, 2021 | 32.45 | 32.63 | 31.15 | 31.37 | 178,211 | -1.35(-4.13%) |
Sep 23, 2021 | 31.90 | 33.00 | 31.85 | 32.72 | 237,245 | +0.96(+3.02%) |
Sep 22, 2021 | 31.76 | 32.10 | 31.37 | 31.76 | 104,615 | +0.17(+0.54%) |
Sep 21, 2021 | 30.66 | 31.81 | 30.48 | 31.59 | 233,893 | +1.21(+3.98%) |
Sep 20, 2021 | 30.68 | 31.21 | 30.09 | 30.38 | 247,084 | -0.41(-1.33%) |
Sep 17, 2021 | 29.72 | 30.86 | 29.51 | 30.79 | 318,928 | +1.18(+3.99%) |
Sep 16, 2021 | 29.68 | 29.73 | 28.75 | 29.61 | 142,350 | +0.38(+1.30%) |
Sep 15, 2021 | 28.95 | 29.82 | 28.85 | 29.23 | 145,410 | +0.35(+1.21%) |
Sep 14, 2021 | 29.54 | 30.20 | 28.83 | 28.88 | 183,866 | -0.76(-2.56%) |
Sep 13, 2021 | 30.19 | 30.60 | 29.30 | 29.64 | 136,752 | -0.28(-0.94%) |
Sep 10, 2021 | 30.27 | 30.49 | 29.51 | 29.92 | 97,593 | -0.08(-0.27%) |
Sep 09, 2021 | 30.17 | 30.96 | 29.31 | 30.00 | 167,564 | -0.34(-1.12%) |
Sep 08, 2021 | 29.50 | 31.00 | 28.79 | 30.34 | 238,137 | +0.76(+2.57%) |
Sep 07, 2021 | 29.86 | 30.23 | 28.91 | 29.58 | 232,934 | -0.10(-0.34%) |
Sep 03, 2021 | 30.88 | 30.94 | 29.45 | 29.68 | 182,794 | -1.40(-4.50%) |
Sep 02, 2021 | 31.06 | 31.41 | 30.75 | 31.08 | 83,596 | +0.25(+0.81%) |
Sep 01, 2021 | 30.84 | 31.21 | 30.37 | 30.83 | 141,573 | +0.28(+0.92%) |
Aug 31, 2021 | 30.26 | 30.75 | 29.91 | 30.55 | 121,207 | +0.27(+0.89%) |
Aug 30, 2021 | 30.02 | 30.90 | 29.45 | 30.28 | 154,315 | +0.46(+1.54%) |
Aug 27, 2021 | 28.68 | 30.27 | 28.53 | 29.82 | 192,072 | +1.16(+4.05%) |
Aug 26, 2021 | 28.92 | 29.76 | 28.16 | 28.66 | 238,265 | -0.35(-1.21%) |
Aug 25, 2021 | 29.93 | 30.02 | 28.88 | 29.01 | 160,289 | -0.88(-2.94%) |
Aug 24, 2021 | 29.68 | 29.90 | 29.07 | 29.89 | 124,666 | +0.16(+0.54%) |
Aug 23, 2021 | 28.02 | 29.90 | 27.45 | 29.73 | 140,636 | +1.92(+6.90%) |
Aug 20, 2021 | 27.35 | 28.62 | 27.31 | 27.81 | 301,457 | +0.45(+1.64%) |
Aug 19, 2021 | 28.49 | 28.82 | 27.23 | 27.36 | 274,652 | -1.43(-4.97%) |
Aug 18, 2021 | 29.25 | 29.94 | 28.49 | 28.79 | 98,142 | -0.32(-1.10%) |
Aug 17, 2021 | 28.69 | 29.33 | 28.03 | 29.11 | 147,147 | +0.47(+1.64%) |
Aug 16, 2021 | 29.08 | 29.96 | 28.34 | 28.64 | 131,066 | -0.56(-1.92%) |
Aug 13, 2021 | 30.00 | 30.29 | 29.11 | 29.20 | 137,912 | -0.74(-2.47%) |
Aug 12, 2021 | 29.82 | 30.42 | 29.36 | 29.94 | 90,311 | +0.17(+0.57%) |
Aug 11, 2021 | 29.17 | 30.00 | 28.82 | 29.77 | 103,928 | +0.61(+2.09%) |
Aug 10, 2021 | 30.11 | 30.11 | 28.75 | 29.16 | 140,413 | -0.35(-1.19%) |
Aug 09, 2021 | 29.97 | 30.32 | 29.41 | 29.51 | 106,285 | -0.55(-1.83%) |
Aug 06, 2021 | 30.29 | 30.39 | 29.10 | 30.06 | 228,041 | +0.04(+0.13%) |
Aug 05, 2021 | 27.83 | 30.43 | 27.64 | 30.02 | 243,374 | +2.48(+9.01%) |
Aug 04, 2021 | 28.45 | 29.25 | 27.28 | 27.54 | 212,776 | -0.96(-3.37%) |
Aug 03, 2021 | 28.76 | 28.95 | 28.05 | 28.50 | 145,258 | -0.41(-1.42%) |
Aug 02, 2021 | 28.52 | 29.54 | 28.50 | 28.91 | 158,599 | +0.30(+1.05%) |
Jul 30, 2021 | 29.57 | 29.70 | 28.35 | 28.61 | 189,568 | -0.70(-2.39%) |
Jul 29, 2021 | 29.57 | 30.25 | 28.60 | 29.31 | 208,452 | +0.04(+0.14%) |
Jul 28, 2021 | 28.35 | 29.47 | 28.35 | 29.27 | 194,957 | +0.96(+3.39%) |
Jul 27, 2021 | 29.19 | 29.43 | 28.15 | 28.31 | 347,389 | -1.17(-3.97%) |
Jul 26, 2021 | 30.81 | 30.94 | 29.41 | 29.48 | 417,494 | -1.32(-4.29%) |
Jul 23, 2021 | 31.43 | 32.05 | 30.37 | 30.80 | 395,597 | -0.95(-2.99%) |
Jul 22, 2021 | 35.52 | 35.52 | 31.63 | 31.75 | 475,754 | -3.25(-9.29%) |
Jul 21, 2021 | 35.51 | 36.40 | 34.00 | 35.00 | 908,056 | +0.67(+1.95%) |
Jul 20, 2021 | 35.55 | 37.86 | 31.89 | 34.33 | 1,735,879 | -1.65(-4.59%) |
Jul 19, 2021 | 36.70 | 37.30 | 35.34 | 35.98 | 437,072 | +0.73(+2.07%) |
Jul 16, 2021 | 34.32 | 35.90 | 33.26 | 35.25 | 480,156 | +1.45(+4.29%) |
Jul 15, 2021 | 32.60 | 33.90 | 32.03 | 33.80 | 266,664 | +1.23(+3.78%) |
Jul 14, 2021 | 34.60 | 34.67 | 32.45 | 32.57 | 263,207 | -1.88(-5.46%) |
Jul 13, 2021 | 35.27 | 35.28 | 33.95 | 34.45 | 167,271 | -0.89(-2.52%) |
Jul 12, 2021 | 35.69 | 36.06 | 34.85 | 35.34 | 112,123 | -0.10(-0.28%) |
Jul 09, 2021 | 34.53 | 35.52 | 34.20 | 35.44 | 142,479 | +1.08(+3.14%) |
Jul 08, 2021 | 34.08 | 34.72 | 33.80 | 34.36 | 158,473 | -0.71(-2.02%) |
Jul 07, 2021 | 35.27 | 35.70 | 34.12 | 35.07 | 216,845 | -0.51(-1.43%) |
Jul 06, 2021 | 35.19 | 35.77 | 34.21 | 35.58 | 216,230 | +0.74(+2.12%) |
Jul 02, 2021 | 36.08 | 36.08 | 34.51 | 34.84 | 167,060 | -1.03(-2.87%) |