Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.10 | 31.93 | 30.64 | 31.72 | 378,524 | +0.65(+2.08%) |
Sep 29, 2021 | 31.93 | 31.96 | 30.49 | 31.07 | 323,445 | -0.55(-1.74%) |
Sep 28, 2021 | 30.25 | 31.87 | 29.74 | 31.62 | 623,528 | +1.37(+4.54%) |
Sep 27, 2021 | 29.40 | 30.59 | 29.34 | 30.25 | 458,719 | +1.05(+3.59%) |
Sep 24, 2021 | 28.85 | 29.63 | 28.29 | 29.20 | 282,245 | +0.18(+0.61%) |
Sep 23, 2021 | 27.87 | 29.25 | 27.65 | 29.02 | 398,508 | +1.15(+4.12%) |
Sep 22, 2021 | 26.95 | 27.91 | 26.54 | 27.87 | 626,343 | +1.69(+6.44%) |
Sep 21, 2021 | 26.47 | 26.76 | 25.52 | 26.19 | 303,007 | +0.40(+1.56%) |
Sep 20, 2021 | 26.48 | 27.01 | 25.02 | 25.79 | 1,131,885 | -2.78(-9.75%) |
Sep 17, 2021 | 29.56 | 29.81 | 28.01 | 28.57 | 768,058 | -0.99(-3.35%) |
Sep 16, 2021 | 30.41 | 30.76 | 29.33 | 29.56 | 386,069 | -0.51(-1.70%) |
Sep 15, 2021 | 29.83 | 30.63 | 29.65 | 30.07 | 343,684 | +0.23(+0.76%) |
Sep 14, 2021 | 31.00 | 31.00 | 29.68 | 29.84 | 389,715 | -0.99(-3.21%) |
Sep 13, 2021 | 31.04 | 31.07 | 30.01 | 30.83 | 441,316 | +0.48(+1.58%) |
Sep 10, 2021 | 30.64 | 31.33 | 30.15 | 30.35 | 367,005 | +0.39(+1.31%) |
Sep 09, 2021 | 29.48 | 30.72 | 29.22 | 29.96 | 373,996 | +0.63(+2.14%) |
Sep 08, 2021 | 30.47 | 30.47 | 28.83 | 29.33 | 428,221 | -1.24(-4.04%) |
Sep 07, 2021 | 30.92 | 31.82 | 30.04 | 30.57 | 605,542 | -0.25(-0.80%) |
Sep 03, 2021 | 29.14 | 30.87 | 28.93 | 30.82 | 441,865 | +1.12(+3.76%) |
Sep 02, 2021 | 29.85 | 31.69 | 29.61 | 29.70 | 807,162 | +0.21(+0.70%) |
Sep 01, 2021 | 28.43 | 29.94 | 27.20 | 29.49 | 737,332 | +0.98(+3.44%) |
Aug 31, 2021 | 28.01 | 29.23 | 27.01 | 28.51 | 712,893 | -0.20(-0.68%) |
Aug 30, 2021 | 28.20 | 29.02 | 26.29 | 28.71 | 1,076,805 | +1.73(+6.40%) |
Aug 27, 2021 | 23.53 | 27.12 | 23.06 | 26.98 | 1,383,425 | +1.81(+7.21%) |
Aug 26, 2021 | 25.77 | 26.35 | 24.90 | 25.17 | 359,548 | -0.50(-1.95%) |
Aug 25, 2021 | 26.18 | 26.63 | 25.51 | 25.67 | 302,625 | -0.50(-1.91%) |
Aug 24, 2021 | 24.90 | 26.51 | 24.90 | 26.17 | 426,351 | +1.32(+5.33%) |
Aug 23, 2021 | 23.88 | 24.87 | 23.59 | 24.84 | 340,945 | +1.46(+6.25%) |
Aug 20, 2021 | 23.16 | 23.86 | 22.85 | 23.38 | 278,752 | +0.20(+0.85%) |
Aug 19, 2021 | 24.61 | 24.85 | 22.86 | 23.19 | 574,883 | -1.76(-7.07%) |
Aug 18, 2021 | 24.41 | 25.60 | 24.36 | 24.95 | 315,400 | +0.69(+2.83%) |
Aug 17, 2021 | 24.55 | 25.23 | 23.95 | 24.27 | 313,200 | -0.71(-2.83%) |
Aug 16, 2021 | 24.72 | 25.27 | 24.20 | 24.97 | 250,504 | -0.03(-0.12%) |
Aug 13, 2021 | 24.23 | 25.34 | 24.07 | 25.00 | 372,649 | +0.88(+3.66%) |
Aug 12, 2021 | 23.67 | 24.23 | 23.13 | 24.12 | 223,446 | +0.41(+1.74%) |
Aug 11, 2021 | 22.65 | 23.84 | 22.65 | 23.71 | 351,683 | +1.16(+5.13%) |
Aug 10, 2021 | 21.30 | 22.93 | 21.30 | 22.55 | 283,499 | +1.28(+6.04%) |
Aug 09, 2021 | 21.97 | 22.13 | 21.18 | 21.27 | 244,534 | -0.75(-3.39%) |
Aug 06, 2021 | 22.69 | 22.98 | 21.62 | 22.01 | 221,735 | -0.43(-1.92%) |
Aug 05, 2021 | 21.89 | 22.94 | 21.89 | 22.44 | 250,474 | +0.74(+3.43%) |
Aug 04, 2021 | 22.14 | 22.40 | 21.54 | 21.70 | 247,792 | -0.46(-2.08%) |
Aug 03, 2021 | 22.23 | 22.29 | 21.29 | 22.16 | 295,195 | +0.03(+0.13%) |
Aug 02, 2021 | 21.89 | 22.97 | 21.89 | 22.13 | 364,251 | +0.35(+1.62%) |
Jul 30, 2021 | 21.63 | 22.22 | 21.52 | 21.78 | 255,047 | -0.25(-1.15%) |
Jul 29, 2021 | 21.74 | 22.22 | 21.19 | 22.03 | 359,874 | +0.46(+2.13%) |
Jul 28, 2021 | 21.78 | 22.03 | 21.00 | 21.57 | 449,003 | +0.11(+0.50%) |
Jul 27, 2021 | 23.45 | 23.45 | 21.23 | 21.46 | 773,788 | -1.94(-8.28%) |
Jul 26, 2021 | 22.50 | 23.65 | 22.48 | 23.40 | 298,623 | +0.62(+2.70%) |
Jul 23, 2021 | 23.49 | 23.67 | 22.40 | 22.78 | 245,051 | -0.58(-2.47%) |
Jul 22, 2021 | 23.19 | 23.93 | 21.98 | 23.36 | 486,432 | +0.23(+1.02%) |
Jul 21, 2021 | 22.01 | 23.32 | 21.99 | 23.13 | 270,238 | +1.14(+5.21%) |
Jul 20, 2021 | 21.41 | 22.19 | 20.89 | 21.98 | 379,722 | +0.91(+4.32%) |
Jul 19, 2021 | 20.09 | 21.49 | 20.07 | 21.07 | 616,954 | +0.07(+0.33%) |
Jul 16, 2021 | 22.79 | 22.79 | 21.01 | 21.00 | 1,140,278 | -1.64(-7.26%) |
Jul 15, 2021 | 23.09 | 24.18 | 22.31 | 22.65 | 497,068 | -0.39(-1.70%) |
Jul 14, 2021 | 25.00 | 25.08 | 23.04 | 23.04 | 813,154 | -1.63(-6.62%) |
Jul 13, 2021 | 25.60 | 25.70 | 24.53 | 24.67 | 259,345 | -1.26(-4.87%) |
Jul 12, 2021 | 25.32 | 26.07 | 24.46 | 25.93 | 466,539 | +0.63(+2.47%) |
Jul 09, 2021 | 24.50 | 25.37 | 24.02 | 25.31 | 473,387 | +1.38(+5.76%) |
Jul 08, 2021 | 24.51 | 24.75 | 23.81 | 23.93 | 455,574 | -1.25(-4.97%) |
Jul 07, 2021 | 25.73 | 25.92 | 24.37 | 25.18 | 560,799 | -0.25(-1.00%) |
Jul 06, 2021 | 25.92 | 25.92 | 24.98 | 25.44 | 517,901 | -0.65(-2.48%) |
Jul 02, 2021 | 27.08 | 27.09 | 25.59 | 26.08 | 477,799 | -1.00(-3.68%) |