Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.63 | 29.70 | 28.97 | 29.08 | 832,900 | -0.47(-1.59%) |
Sep 29, 2021 | 28.92 | 29.62 | 28.76 | 29.55 | 1,163,928 | +0.64(+2.21%) |
Sep 28, 2021 | 28.90 | 29.10 | 28.81 | 28.91 | 892,126 | +0.06(+0.21%) |
Sep 27, 2021 | 28.57 | 29.04 | 28.57 | 28.85 | 843,609 | +0.35(+1.23%) |
Sep 24, 2021 | 28.45 | 28.67 | 28.37 | 28.50 | 776,540 | -0.01(-0.04%) |
Sep 23, 2021 | 28.49 | 28.74 | 28.15 | 28.51 | 857,226 | +0.06(+0.21%) |
Sep 22, 2021 | 28.68 | 29.10 | 28.45 | 28.45 | 1,346,321 | -0.19(-0.66%) |
Sep 21, 2021 | 28.23 | 28.76 | 28.23 | 28.64 | 1,314,447 | +0.38(+1.34%) |
Sep 20, 2021 | 27.97 | 28.34 | 27.90 | 28.26 | 626,783 | +0.00(+0.00%) |
Sep 17, 2021 | 28.13 | 28.30 | 28.05 | 28.26 | 1,449,395 | +0.01(+0.04%) |
Sep 16, 2021 | 28.13 | 28.30 | 27.94 | 28.25 | 984,340 | +0.10(+0.36%) |
Sep 15, 2021 | 27.97 | 28.22 | 27.87 | 28.15 | 513,668 | +0.16(+0.57%) |
Sep 14, 2021 | 28.03 | 28.12 | 27.84 | 27.99 | 646,792 | -0.03(-0.11%) |
Sep 13, 2021 | 28.12 | 28.38 | 27.97 | 28.02 | 402,576 | -0.03(-0.11%) |
Sep 10, 2021 | 28.00 | 28.23 | 27.90 | 28.05 | 565,991 | +0.00(+0.00%) |
Sep 09, 2021 | 27.99 | 28.10 | 27.85 | 28.05 | 1,007,977 | +0.00(+0.00%) |
Sep 08, 2021 | 27.95 | 28.23 | 27.68 | 28.05 | 1,452,491 | +0.11(+0.39%) |
Sep 07, 2021 | 27.95 | 28.09 | 27.81 | 27.94 | 585,783 | -0.06(-0.21%) |
Sep 03, 2021 | 28.08 | 28.13 | 27.94 | 28.00 | 349,589 | -0.11(-0.39%) |
Sep 02, 2021 | 27.96 | 28.17 | 27.90 | 28.11 | 514,208 | +0.13(+0.46%) |
Sep 01, 2021 | 27.84 | 28.23 | 27.83 | 27.98 | 638,621 | +0.14(+0.50%) |
Aug 31, 2021 | 27.83 | 27.98 | 27.83 | 27.84 | 577,272 | +0.10(+0.36%) |
Aug 30, 2021 | 28.02 | 28.07 | 27.63 | 27.74 | 490,871 | -0.27(-0.96%) |
Aug 27, 2021 | 27.50 | 28.20 | 27.50 | 28.01 | 759,940 | +0.40(+1.45%) |
Aug 26, 2021 | 27.56 | 27.65 | 27.46 | 27.61 | 822,357 | -0.05(-0.18%) |
Aug 25, 2021 | 27.23 | 27.67 | 27.16 | 27.66 | 842,748 | +0.43(+1.58%) |
Aug 24, 2021 | 27.21 | 27.27 | 27.12 | 27.23 | 908,876 | +0.05(+0.18%) |
Aug 23, 2021 | 27.30 | 27.37 | 27.05 | 27.18 | 1,512,807 | -0.03(-0.11%) |
Aug 20, 2021 | 27.10 | 27.34 | 27.10 | 27.21 | 1,329,576 | +0.05(+0.18%) |
Aug 19, 2021 | 27.15 | 27.43 | 27.07 | 27.16 | 1,500,437 | +0.01(+0.04%) |
Aug 18, 2021 | 27.51 | 27.56 | 27.15 | 27.15 | 1,939,618 | -0.52(-1.88%) |
Aug 17, 2021 | 27.40 | 27.73 | 27.33 | 27.67 | 1,280,785 | +0.21(+0.76%) |
Aug 16, 2021 | 27.30 | 27.62 | 27.27 | 27.46 | 2,466,952 | +0.12(+0.44%) |
Aug 13, 2021 | 27.25 | 27.78 | 27.20 | 27.34 | 8,010,841 | +4.66(+20.55%) |
Aug 12, 2021 | 23.02 | 23.06 | 22.57 | 22.68 | 334,408 | -0.37(-1.61%) |
Aug 11, 2021 | 22.58 | 23.06 | 22.46 | 23.05 | 372,694 | +0.41(+1.81%) |
Aug 10, 2021 | 22.10 | 22.68 | 22.07 | 22.64 | 521,915 | +0.48(+2.17%) |
Aug 09, 2021 | 21.54 | 22.49 | 21.54 | 22.16 | 1,016,777 | +0.88(+4.14%) |
Aug 06, 2021 | 21.12 | 21.43 | 21.03 | 21.28 | 564,077 | +0.27(+1.29%) |
Aug 05, 2021 | 20.89 | 21.15 | 20.74 | 21.01 | 460,922 | +0.33(+1.60%) |
Aug 04, 2021 | 21.51 | 21.60 | 20.66 | 20.68 | 702,585 | -0.98(-4.52%) |
Aug 03, 2021 | 22.01 | 22.08 | 21.61 | 21.66 | 513,091 | -0.37(-1.68%) |
Aug 02, 2021 | 22.24 | 22.63 | 21.93 | 22.03 | 529,562 | -0.12(-0.54%) |
Jul 30, 2021 | 22.44 | 22.68 | 22.11 | 22.15 | 635,637 | -0.23(-1.03%) |
Jul 29, 2021 | 21.83 | 22.73 | 21.57 | 22.38 | 1,162,966 | -0.02(-0.09%) |
Jul 28, 2021 | 22.09 | 22.50 | 21.69 | 22.40 | 794,694 | +0.30(+1.36%) |
Jul 27, 2021 | 21.52 | 22.21 | 21.20 | 22.10 | 611,301 | +0.43(+1.98%) |
Jul 26, 2021 | 21.54 | 21.83 | 21.48 | 21.67 | 321,162 | +0.14(+0.65%) |
Jul 23, 2021 | 21.14 | 21.72 | 21.03 | 21.53 | 585,773 | +0.53(+2.52%) |
Jul 22, 2021 | 21.16 | 21.16 | 20.81 | 21.00 | 380,077 | -0.27(-1.27%) |
Jul 21, 2021 | 21.14 | 21.40 | 21.10 | 21.27 | 353,005 | +0.16(+0.76%) |
Jul 20, 2021 | 20.60 | 21.35 | 20.49 | 21.11 | 485,918 | +0.61(+2.98%) |
Jul 19, 2021 | 20.81 | 20.86 | 20.32 | 20.50 | 541,251 | -0.61(-2.89%) |
Jul 16, 2021 | 21.57 | 21.57 | 21.06 | 21.11 | 811,230 | -0.37(-1.72%) |
Jul 15, 2021 | 21.32 | 21.49 | 21.18 | 21.48 | 286,810 | +0.05(+0.23%) |
Jul 14, 2021 | 21.47 | 21.69 | 21.36 | 21.43 | 242,009 | +0.01(+0.05%) |
Jul 13, 2021 | 21.59 | 21.75 | 21.37 | 21.42 | 435,799 | -0.23(-1.06%) |
Jul 12, 2021 | 21.84 | 21.95 | 21.59 | 21.65 | 389,661 | -0.31(-1.41%) |
Jul 09, 2021 | 21.62 | 21.99 | 21.51 | 21.96 | 438,445 | +0.53(+2.47%) |
Jul 08, 2021 | 21.50 | 21.68 | 21.34 | 21.43 | 547,437 | -0.40(-1.83%) |
Jul 07, 2021 | 21.90 | 22.09 | 21.67 | 21.83 | 444,030 | -0.04(-0.18%) |
Jul 06, 2021 | 21.78 | 21.92 | 21.55 | 21.87 | 441,554 | +0.02(+0.09%) |
Jul 02, 2021 | 22.06 | 22.28 | 21.50 | 21.85 | 810,979 | -0.26(-1.18%) |