Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.60 | 35.60 | 34.00 | 35.40 | 6,619 | +1.40(+4.12%) |
Sep 29, 2021 | 33.40 | 34.40 | 31.40 | 34.00 | 7,903 | +0.40(+1.19%) |
Sep 28, 2021 | 31.20 | 34.80 | 29.60 | 33.60 | 11,991 | +2.40(+7.69%) |
Sep 27, 2021 | 27.00 | 31.40 | 26.59 | 31.20 | 11,279 | +4.20(+15.56%) |
Sep 24, 2021 | 25.40 | 27.60 | 25.00 | 27.00 | 10,165 | +1.40(+5.47%) |
Sep 23, 2021 | 25.40 | 25.80 | 24.80 | 25.60 | 2,192 | +0.20(+0.79%) |
Sep 22, 2021 | 25.40 | 25.60 | 24.60 | 25.40 | 4,104 | +0.80(+3.25%) |
Sep 21, 2021 | 26.00 | 26.00 | 24.60 | 24.60 | 2,898 | -1.00(-3.91%) |
Sep 20, 2021 | 26.00 | 27.00 | 25.20 | 25.60 | 4,601 | -1.80(-6.57%) |
Sep 17, 2021 | 26.40 | 27.40 | 26.00 | 27.40 | 2,733 | +1.00(+3.79%) |
Sep 16, 2021 | 27.60 | 27.60 | 26.00 | 26.40 | 5,257 | -1.20(-4.35%) |
Sep 15, 2021 | 28.20 | 28.80 | 27.00 | 27.60 | 10,878 | -0.40(-1.43%) |
Sep 14, 2021 | 28.80 | 30.29 | 27.60 | 28.00 | 9,899 | -2.00(-6.67%) |
Sep 13, 2021 | 28.00 | 37.00 | 28.00 | 30.00 | 120,760 | +1.60(+5.63%) |
Sep 10, 2021 | 28.60 | 29.20 | 28.00 | 28.40 | 2,130 | -0.30(-1.05%) |
Sep 09, 2021 | 29.60 | 29.60 | 28.40 | 28.70 | 2,852 | -0.30(-1.03%) |
Sep 08, 2021 | 31.00 | 31.30 | 29.00 | 29.00 | 2,259 | -2.20(-7.05%) |
Sep 07, 2021 | 31.40 | 31.60 | 31.00 | 31.20 | 1,832 | -0.20(-0.64%) |
Sep 03, 2021 | 32.20 | 32.20 | 31.20 | 31.40 | 952 | -0.80(-2.48%) |
Sep 02, 2021 | 32.60 | 32.97 | 31.40 | 32.20 | 3,203 | -0.20(-0.62%) |
Sep 01, 2021 | 32.00 | 32.60 | 31.80 | 32.40 | 2,090 | +0.60(+1.89%) |
Aug 31, 2021 | 31.20 | 32.60 | 31.20 | 31.80 | 880 | +0.40(+1.27%) |
Aug 30, 2021 | 32.60 | 32.79 | 31.40 | 31.40 | 3,932 | -1.00(-3.09%) |
Aug 27, 2021 | 32.00 | 32.80 | 31.47 | 32.40 | 1,699 | +0.00(+0.00%) |
Aug 26, 2021 | 31.80 | 32.80 | 31.80 | 32.40 | 1,688 | +0.80(+2.53%) |
Aug 25, 2021 | 31.80 | 32.40 | 31.12 | 31.60 | 1,133 | -0.60(-1.86%) |
Aug 24, 2021 | 31.00 | 33.00 | 30.65 | 32.20 | 4,412 | +1.60(+5.23%) |
Aug 23, 2021 | 28.80 | 30.60 | 28.20 | 30.60 | 2,195 | +2.60(+9.29%) |
Aug 20, 2021 | 27.20 | 28.00 | 27.10 | 28.00 | 1,681 | +0.80(+2.94%) |
Aug 19, 2021 | 27.80 | 28.20 | 27.20 | 27.20 | 2,279 | -0.60(-2.16%) |
Aug 18, 2021 | 27.00 | 28.20 | 27.00 | 27.80 | 3,915 | +0.40(+1.46%) |
Aug 17, 2021 | 28.60 | 28.87 | 27.00 | 27.40 | 3,786 | -1.40(-4.86%) |
Aug 16, 2021 | 30.80 | 31.20 | 28.40 | 28.80 | 4,397 | -2.60(-8.28%) |
Aug 13, 2021 | 31.40 | 33.40 | 30.40 | 31.40 | 4,477 | +0.40(+1.29%) |
Aug 12, 2021 | 34.00 | 34.00 | 31.00 | 31.00 | 7,025 | -1.80(-5.49%) |
Aug 11, 2021 | 32.40 | 33.40 | 32.40 | 32.80 | 1,026 | +0.40(+1.23%) |
Aug 10, 2021 | 33.40 | 34.00 | 32.40 | 32.40 | 1,912 | -1.60(-4.71%) |
Aug 09, 2021 | 33.40 | 35.00 | 33.00 | 34.00 | 2,337 | +1.00(+3.03%) |
Aug 06, 2021 | 33.60 | 33.77 | 33.00 | 33.00 | 1,184 | -0.20(-0.60%) |
Aug 05, 2021 | 32.00 | 33.40 | 32.00 | 33.20 | 2,534 | +1.80(+5.73%) |
Aug 04, 2021 | 32.20 | 33.00 | 31.40 | 31.40 | 2,930 | -1.40(-4.27%) |
Aug 03, 2021 | 32.60 | 34.00 | 32.00 | 32.80 | 3,786 | +0.40(+1.23%) |
Aug 02, 2021 | 35.00 | 35.00 | 32.40 | 32.40 | 4,224 | -2.20(-6.36%) |
Jul 30, 2021 | 35.00 | 35.00 | 34.00 | 34.60 | 1,851 | -0.40(-1.14%) |
Jul 29, 2021 | 35.60 | 35.60 | 35.00 | 35.00 | 2,782 | -0.60(-1.69%) |
Jul 28, 2021 | 38.00 | 37.94 | 35.40 | 35.60 | 1,901 | -0.20(-0.56%) |
Jul 27, 2021 | 36.80 | 37.20 | 35.40 | 35.80 | 2,846 | -1.60(-4.28%) |
Jul 26, 2021 | 37.00 | 38.00 | 37.00 | 37.40 | 2,762 | +0.20(+0.54%) |
Jul 23, 2021 | 37.20 | 37.50 | 37.20 | 37.20 | 983 | -0.40(-1.06%) |
Jul 22, 2021 | 37.80 | 37.80 | 36.80 | 37.60 | 525 | +0.20(+0.53%) |
Jul 21, 2021 | 37.40 | 38.00 | 36.15 | 37.40 | 514 | +0.40(+1.08%) |
Jul 20, 2021 | 36.40 | 37.40 | 35.80 | 37.00 | 1,760 | +0.60(+1.65%) |
Jul 19, 2021 | 34.80 | 36.60 | 34.80 | 36.40 | 3,477 | +0.20(+0.55%) |
Jul 16, 2021 | 37.60 | 37.60 | 36.20 | 36.20 | 1,546 | -1.40(-3.72%) |
Jul 15, 2021 | 38.60 | 39.00 | 36.20 | 37.60 | 2,746 | -0.80(-2.08%) |
Jul 14, 2021 | 38.60 | 39.29 | 37.80 | 38.40 | 6,056 | -0.20(-0.52%) |
Jul 13, 2021 | 38.80 | 39.40 | 38.40 | 38.60 | 1,724 | -0.20(-0.52%) |
Jul 12, 2021 | 41.00 | 41.00 | 38.80 | 38.80 | 2,059 | -2.20(-5.37%) |
Jul 09, 2021 | 39.60 | 41.00 | 39.00 | 41.00 | 4,015 | +1.40(+3.54%) |
Jul 08, 2021 | 37.60 | 39.60 | 37.00 | 39.60 | 5,003 | +1.00(+2.59%) |
Jul 07, 2021 | 40.00 | 40.22 | 37.60 | 38.60 | 8,483 | -1.00(-2.53%) |
Jul 06, 2021 | 39.80 | 39.80 | 38.60 | 39.60 | 10,125 | +0.20(+0.51%) |
Jul 02, 2021 | 41.20 | 41.20 | 38.80 | 39.40 | 3,151 | -2.00(-4.83%) |