Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.00 | 27.20 | 26.44 | 26.48 | 65,942 | +0.57(+2.18%) |
Sep 29, 2021 | 26.42 | 26.52 | 25.86 | 25.91 | 112,884 | -0.99(-3.67%) |
Sep 28, 2021 | 27.30 | 27.30 | 26.77 | 26.90 | 147,337 | -2.07(-7.14%) |
Sep 27, 2021 | 28.70 | 29.17 | 28.69 | 28.97 | 35,737 | +0.48(+1.68%) |
Sep 24, 2021 | 28.86 | 28.90 | 28.40 | 28.49 | 56,231 | -1.56(-5.19%) |
Sep 23, 2021 | 29.70 | 30.20 | 29.62 | 30.05 | 84,893 | +2.02(+7.21%) |
Sep 22, 2021 | 27.94 | 28.60 | 27.72 | 28.03 | 71,686 | +0.83(+3.06%) |
Sep 21, 2021 | 27.57 | 27.57 | 27.01 | 27.20 | 48,150 | +0.11(+0.39%) |
Sep 20, 2021 | 26.98 | 27.60 | 26.44 | 27.09 | 191,573 | -2.14(-7.31%) |
Sep 17, 2021 | 29.87 | 29.88 | 29.12 | 29.23 | 39,870 | -0.61(-2.05%) |
Sep 16, 2021 | 29.85 | 29.95 | 29.49 | 29.84 | 93,528 | -1.65(-5.23%) |
Sep 15, 2021 | 31.13 | 31.52 | 30.96 | 31.49 | 100,549 | +0.82(+2.69%) |
Sep 14, 2021 | 31.30 | 31.34 | 30.42 | 30.66 | 106,563 | +0.15(+0.50%) |
Sep 13, 2021 | 30.29 | 30.63 | 30.22 | 30.51 | 51,007 | +0.66(+2.21%) |
Sep 10, 2021 | 30.58 | 30.58 | 29.74 | 29.85 | 111,415 | -0.11(-0.35%) |
Sep 09, 2021 | 30.18 | 30.25 | 29.74 | 29.95 | 193,023 | -1.39(-4.43%) |
Sep 08, 2021 | 31.85 | 31.85 | 31.08 | 31.34 | 81,051 | -1.69(-5.10%) |
Sep 07, 2021 | 32.91 | 33.26 | 32.82 | 33.03 | 123,702 | -1.48(-4.30%) |
Sep 03, 2021 | 34.09 | 34.55 | 34.02 | 34.51 | 68,898 | +1.25(+3.77%) |
Sep 02, 2021 | 33.35 | 33.64 | 33.13 | 33.26 | 89,685 | -1.20(-3.47%) |
Sep 01, 2021 | 33.87 | 34.55 | 33.87 | 34.46 | 106,510 | +1.07(+3.21%) |
Aug 31, 2021 | 33.68 | 33.71 | 33.34 | 33.38 | 136,543 | +1.90(+6.02%) |
Aug 30, 2021 | 31.75 | 31.98 | 31.49 | 31.49 | 67,962 | -0.81(-2.52%) |
Aug 27, 2021 | 31.07 | 32.33 | 30.90 | 32.30 | 86,191 | +1.36(+4.40%) |
Aug 26, 2021 | 31.22 | 31.25 | 30.68 | 30.94 | 123,890 | -1.22(-3.78%) |
Aug 25, 2021 | 31.89 | 32.22 | 31.71 | 32.16 | 112,679 | +0.08(+0.24%) |
Aug 24, 2021 | 31.75 | 32.21 | 31.75 | 32.08 | 199,717 | +1.64(+5.38%) |
Aug 23, 2021 | 29.91 | 30.65 | 29.89 | 30.44 | 246,278 | +1.33(+4.57%) |
Aug 20, 2021 | 28.09 | 29.21 | 28.01 | 29.11 | 319,874 | -0.35(-1.20%) |
Aug 19, 2021 | 28.79 | 29.70 | 28.54 | 29.47 | 239,310 | -1.50(-4.85%) |
Aug 18, 2021 | 31.63 | 31.82 | 30.88 | 30.97 | 119,288 | +0.38(+1.25%) |
Aug 17, 2021 | 30.86 | 30.86 | 30.20 | 30.59 | 164,687 | -2.26(-6.88%) |
Aug 16, 2021 | 32.21 | 32.85 | 32.08 | 32.85 | 92,485 | -0.45(-1.35%) |
Aug 13, 2021 | 33.25 | 33.34 | 32.85 | 33.30 | 116,532 | -1.19(-3.44%) |
Aug 12, 2021 | 34.62 | 34.69 | 34.01 | 34.48 | 137,615 | -1.30(-3.64%) |
Aug 11, 2021 | 36.04 | 36.04 | 35.37 | 35.79 | 86,791 | -0.72(-1.97%) |
Aug 10, 2021 | 36.66 | 36.73 | 36.29 | 36.50 | 100,872 | -1.59(-4.17%) |
Aug 09, 2021 | 38.31 | 38.41 | 38.05 | 38.09 | 35,407 | -0.16(-0.43%) |
Aug 06, 2021 | 38.70 | 38.70 | 38.19 | 38.26 | 22,112 | -1.46(-3.67%) |
Aug 05, 2021 | 39.56 | 39.72 | 39.45 | 39.71 | 36,281 | +0.36(+0.92%) |
Aug 04, 2021 | 39.28 | 39.82 | 39.18 | 39.35 | 51,339 | +1.45(+3.82%) |
Aug 03, 2021 | 37.23 | 37.96 | 36.91 | 37.90 | 77,116 | +1.59(+4.38%) |
Aug 02, 2021 | 36.61 | 36.73 | 36.18 | 36.31 | 49,815 | +0.00(+0.00%) |
Jul 30, 2021 | 36.18 | 36.54 | 35.89 | 36.31 | 75,659 | -2.31(-5.98%) |
Jul 29, 2021 | 38.30 | 38.87 | 38.19 | 38.62 | 40,343 | +0.78(+2.05%) |
Jul 28, 2021 | 37.36 | 37.87 | 36.20 | 37.85 | 64,236 | +0.93(+2.52%) |
Jul 27, 2021 | 36.92 | 36.99 | 36.15 | 36.92 | 26,428 | -0.95(-2.50%) |
Jul 26, 2021 | 36.66 | 37.95 | 36.66 | 37.86 | 51,312 | -0.30(-0.78%) |
Jul 23, 2021 | 38.08 | 38.16 | 37.42 | 38.16 | 80,511 | -0.06(-0.15%) |
Jul 22, 2021 | 38.18 | 38.23 | 37.60 | 38.22 | 34,897 | +0.88(+2.36%) |
Jul 21, 2021 | 36.21 | 37.39 | 36.05 | 37.34 | 78,764 | -0.49(-1.29%) |
Jul 20, 2021 | 36.82 | 38.10 | 36.66 | 37.83 | 33,511 | +1.47(+4.03%) |
Jul 19, 2021 | 36.79 | 36.79 | 35.97 | 36.36 | 48,656 | -2.70(-6.91%) |
Jul 16, 2021 | 40.18 | 40.18 | 38.86 | 39.06 | 36,641 | -1.09(-2.72%) |
Jul 15, 2021 | 40.07 | 40.48 | 40.02 | 40.15 | 41,636 | +0.46(+1.16%) |
Jul 14, 2021 | 39.64 | 39.93 | 39.08 | 39.69 | 21,250 | +0.78(+1.99%) |
Jul 13, 2021 | 38.99 | 39.66 | 38.83 | 38.92 | 33,868 | -0.31(-0.78%) |
Jul 12, 2021 | 38.55 | 39.35 | 38.53 | 39.22 | 43,571 | +0.86(+2.25%) |
Jul 09, 2021 | 37.95 | 38.37 | 37.78 | 38.36 | 39,111 | +0.76(+2.01%) |
Jul 08, 2021 | 37.44 | 37.72 | 36.80 | 37.61 | 111,808 | -2.68(-6.66%) |
Jul 07, 2021 | 40.96 | 41.58 | 39.95 | 40.29 | 38,959 | -0.88(-2.14%) |
Jul 06, 2021 | 41.87 | 42.00 | 40.81 | 41.17 | 23,951 | -0.94(-2.23%) |
Jul 02, 2021 | 41.83 | 42.33 | 41.33 | 42.11 | 23,448 | +0.57(+1.36%) |