Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.73 | 29.99 | 29.42 | 29.42 | 130,992 | -0.14(-0.49%) |
Sep 29, 2021 | 29.41 | 29.95 | 29.17 | 29.57 | 114,997 | +0.32(+1.08%) |
Sep 28, 2021 | 29.73 | 30.08 | 29.19 | 29.25 | 119,732 | -0.47(-1.58%) |
Sep 27, 2021 | 28.64 | 29.99 | 28.53 | 29.72 | 160,126 | +1.26(+4.43%) |
Sep 24, 2021 | 28.11 | 28.86 | 28.11 | 28.46 | 95,596 | +0.23(+0.83%) |
Sep 23, 2021 | 27.68 | 28.50 | 27.68 | 28.23 | 101,826 | +0.68(+2.49%) |
Sep 22, 2021 | 27.34 | 27.83 | 27.25 | 27.54 | 135,808 | +0.34(+1.26%) |
Sep 21, 2021 | 27.84 | 27.84 | 27.14 | 27.20 | 81,923 | -0.44(-1.60%) |
Sep 20, 2021 | 27.41 | 27.70 | 26.32 | 27.64 | 208,698 | -0.44(-1.57%) |
Sep 17, 2021 | 28.56 | 28.68 | 27.95 | 28.08 | 1,389,177 | -0.40(-1.39%) |
Sep 16, 2021 | 28.98 | 28.99 | 28.38 | 28.48 | 131,640 | -0.46(-1.59%) |
Sep 15, 2021 | 28.49 | 29.05 | 28.32 | 28.94 | 158,951 | +0.46(+1.61%) |
Sep 14, 2021 | 29.85 | 29.85 | 28.38 | 28.48 | 125,747 | -1.26(-4.24%) |
Sep 13, 2021 | 29.47 | 29.80 | 29.14 | 29.74 | 265,392 | +0.46(+1.57%) |
Sep 10, 2021 | 29.42 | 29.68 | 29.06 | 29.28 | 222,574 | -0.02(-0.06%) |
Sep 09, 2021 | 29.23 | 29.71 | 29.10 | 29.30 | 137,153 | -0.03(-0.09%) |
Sep 08, 2021 | 29.41 | 29.51 | 29.05 | 29.32 | 187,628 | -0.12(-0.40%) |
Sep 07, 2021 | 29.95 | 30.63 | 29.38 | 29.44 | 244,482 | -0.50(-1.68%) |
Sep 03, 2021 | 29.80 | 30.13 | 29.23 | 29.95 | 892,501 | +0.22(+0.73%) |
Sep 02, 2021 | 29.47 | 30.05 | 29.47 | 29.73 | 377,264 | +0.03(+0.09%) |
Sep 01, 2021 | 29.85 | 29.95 | 29.38 | 29.70 | 188,599 | -0.03(-0.09%) |
Aug 31, 2021 | 29.84 | 30.06 | 29.50 | 29.73 | 183,717 | +0.03(+0.09%) |
Aug 30, 2021 | 30.09 | 30.22 | 29.59 | 29.70 | 228,465 | -0.34(-1.14%) |
Aug 27, 2021 | 29.60 | 30.30 | 29.60 | 30.05 | 338,692 | +0.47(+1.58%) |
Aug 26, 2021 | 30.28 | 30.45 | 29.55 | 29.58 | 107,367 | -0.54(-1.79%) |
Aug 25, 2021 | 29.76 | 30.63 | 29.76 | 30.12 | 178,801 | +0.30(+1.00%) |
Aug 24, 2021 | 29.91 | 30.10 | 29.70 | 29.82 | 87,879 | -0.06(-0.21%) |
Aug 23, 2021 | 30.14 | 30.23 | 29.68 | 29.88 | 345,628 | -0.05(-0.15%) |
Aug 20, 2021 | 29.32 | 30.37 | 29.27 | 29.93 | 267,691 | +0.38(+1.28%) |
Aug 19, 2021 | 29.28 | 29.86 | 29.18 | 29.55 | 177,163 | -0.01(-0.03%) |
Aug 18, 2021 | 29.54 | 30.05 | 29.46 | 29.56 | 250,020 | -0.35(-1.17%) |
Aug 17, 2021 | 29.86 | 30.13 | 29.48 | 29.91 | 125,076 | -0.08(-0.27%) |
Aug 16, 2021 | 29.51 | 30.37 | 29.51 | 29.99 | 138,719 | +0.13(+0.42%) |
Aug 13, 2021 | 30.54 | 30.54 | 29.67 | 29.86 | 99,038 | -0.53(-1.75%) |
Aug 12, 2021 | 30.55 | 30.57 | 30.18 | 30.40 | 97,905 | +0.00(+0.00%) |
Aug 11, 2021 | 30.25 | 30.44 | 29.77 | 30.40 | 92,921 | +0.22(+0.72%) |
Aug 10, 2021 | 29.81 | 30.41 | 29.77 | 30.18 | 117,686 | +0.02(+0.06%) |
Aug 09, 2021 | 30.40 | 30.68 | 30.08 | 30.16 | 92,761 | -0.52(-1.70%) |
Aug 06, 2021 | 30.59 | 30.86 | 30.44 | 30.68 | 116,355 | +0.59(+1.98%) |
Aug 05, 2021 | 29.60 | 30.18 | 29.60 | 30.09 | 87,348 | +0.28(+0.94%) |
Aug 04, 2021 | 29.54 | 30.06 | 29.50 | 29.81 | 130,301 | -0.17(-0.57%) |
Aug 03, 2021 | 29.34 | 30.13 | 28.95 | 29.98 | 205,271 | +0.62(+2.12%) |
Aug 02, 2021 | 29.50 | 30.41 | 29.26 | 29.36 | 243,584 | -0.39(-1.30%) |
Jul 30, 2021 | 29.66 | 30.18 | 28.85 | 29.75 | 154,854 | -0.20(-0.66%) |
Jul 29, 2021 | 29.90 | 30.18 | 29.53 | 29.95 | 167,893 | +0.40(+1.34%) |
Jul 28, 2021 | 29.16 | 29.92 | 28.65 | 29.55 | 113,166 | +0.41(+1.39%) |
Jul 27, 2021 | 28.67 | 29.28 | 28.67 | 29.14 | 118,680 | +0.14(+0.50%) |
Jul 26, 2021 | 28.38 | 29.05 | 28.37 | 29.00 | 126,859 | +0.63(+2.22%) |
Jul 23, 2021 | 28.64 | 28.64 | 27.64 | 28.37 | 150,930 | +0.59(+2.11%) |
Jul 22, 2021 | 28.10 | 28.51 | 27.43 | 27.78 | 165,367 | -0.37(-1.31%) |
Jul 21, 2021 | 27.62 | 28.44 | 27.62 | 28.15 | 144,303 | +0.81(+2.97%) |
Jul 20, 2021 | 26.52 | 28.08 | 26.52 | 27.34 | 170,384 | +0.69(+2.60%) |
Jul 19, 2021 | 27.37 | 27.37 | 26.46 | 26.65 | 156,971 | -0.90(-3.27%) |
Jul 16, 2021 | 28.59 | 29.45 | 27.42 | 27.55 | 111,301 | -0.76(-2.67%) |
Jul 15, 2021 | 27.88 | 28.66 | 27.10 | 28.31 | 143,437 | +0.08(+0.29%) |
Jul 14, 2021 | 28.34 | 28.69 | 28.07 | 28.23 | 149,369 | -0.03(-0.09%) |
Jul 13, 2021 | 28.74 | 28.87 | 27.98 | 28.25 | 174,573 | -0.66(-2.29%) |
Jul 12, 2021 | 28.71 | 29.02 | 28.31 | 28.91 | 116,328 | -0.04(-0.15%) |
Jul 09, 2021 | 28.75 | 29.20 | 28.41 | 28.96 | 188,347 | +0.79(+2.79%) |
Jul 08, 2021 | 28.64 | 29.78 | 27.90 | 28.17 | 154,042 | -0.46(-1.62%) |
Jul 07, 2021 | 28.70 | 29.28 | 28.34 | 28.64 | 187,748 | -0.29(-0.99%) |
Jul 06, 2021 | 29.54 | 29.54 | 28.56 | 28.92 | 124,207 | -0.67(-2.27%) |
Jul 02, 2021 | 30.10 | 30.11 | 29.37 | 29.59 | 115,607 | -0.51(-1.69%) |