Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.68 | 28.68 | 28.10 | 28.16 | 77,161 | -0.36(-1.27%) |
Sep 29, 2021 | 28.25 | 28.68 | 28.13 | 28.52 | 94,731 | +0.37(+1.31%) |
Sep 28, 2021 | 28.50 | 28.55 | 28.09 | 28.15 | 124,704 | -0.22(-0.78%) |
Sep 27, 2021 | 27.54 | 28.72 | 27.54 | 28.37 | 147,003 | +0.90(+3.27%) |
Sep 24, 2021 | 27.04 | 27.69 | 27.03 | 27.47 | 82,533 | +0.29(+1.07%) |
Sep 23, 2021 | 26.91 | 27.60 | 26.80 | 27.18 | 78,038 | +0.49(+1.85%) |
Sep 22, 2021 | 26.61 | 27.03 | 26.54 | 26.69 | 86,574 | +0.31(+1.17%) |
Sep 21, 2021 | 26.60 | 26.87 | 26.35 | 26.38 | 83,979 | -0.14(-0.53%) |
Sep 20, 2021 | 26.80 | 27.30 | 26.25 | 26.52 | 93,206 | -0.63(-2.34%) |
Sep 17, 2021 | 27.10 | 27.42 | 26.96 | 27.16 | 467,113 | +0.03(+0.10%) |
Sep 16, 2021 | 27.41 | 27.61 | 26.99 | 27.13 | 86,772 | -0.17(-0.61%) |
Sep 15, 2021 | 27.21 | 27.49 | 27.16 | 27.30 | 74,151 | +0.04(+0.16%) |
Sep 14, 2021 | 27.70 | 27.70 | 27.23 | 27.25 | 118,225 | -0.34(-1.25%) |
Sep 13, 2021 | 27.93 | 27.93 | 27.37 | 27.60 | 132,033 | -0.21(-0.76%) |
Sep 10, 2021 | 28.13 | 28.41 | 27.74 | 27.81 | 76,126 | -0.33(-1.19%) |
Sep 09, 2021 | 28.06 | 28.42 | 28.06 | 28.14 | 83,229 | +0.04(+0.13%) |
Sep 08, 2021 | 27.75 | 28.19 | 27.75 | 28.11 | 151,347 | +0.48(+1.72%) |
Sep 07, 2021 | 27.91 | 28.06 | 27.58 | 27.63 | 143,907 | -0.19(-0.70%) |
Sep 03, 2021 | 27.98 | 28.28 | 27.70 | 27.83 | 123,018 | -0.19(-0.69%) |
Sep 02, 2021 | 27.91 | 28.33 | 27.91 | 28.02 | 173,019 | -0.02(-0.06%) |
Sep 01, 2021 | 27.97 | 28.27 | 27.58 | 28.04 | 244,555 | +0.07(+0.25%) |
Aug 31, 2021 | 28.05 | 28.28 | 27.90 | 27.97 | 100,033 | -0.09(-0.31%) |
Aug 30, 2021 | 28.65 | 28.69 | 27.98 | 28.05 | 96,862 | -0.42(-1.47%) |
Aug 27, 2021 | 28.25 | 28.75 | 28.25 | 28.47 | 110,169 | +0.24(+0.83%) |
Aug 26, 2021 | 28.52 | 28.74 | 28.15 | 28.24 | 113,407 | -0.14(-0.49%) |
Aug 25, 2021 | 28.64 | 28.84 | 28.35 | 28.38 | 91,677 | -0.17(-0.61%) |
Aug 24, 2021 | 28.62 | 28.77 | 28.21 | 28.55 | 76,737 | -0.03(-0.12%) |
Aug 23, 2021 | 28.70 | 28.86 | 28.50 | 28.59 | 117,868 | +0.01(+0.03%) |
Aug 20, 2021 | 28.21 | 28.90 | 27.58 | 28.58 | 475,899 | +0.14(+0.49%) |
Aug 19, 2021 | 28.53 | 28.66 | 28.28 | 28.44 | 111,265 | -0.30(-1.03%) |
Aug 18, 2021 | 29.07 | 29.33 | 28.70 | 28.73 | 87,376 | -0.46(-1.58%) |
Aug 17, 2021 | 29.27 | 29.45 | 28.91 | 29.20 | 63,157 | -0.21(-0.71%) |
Aug 16, 2021 | 29.57 | 29.75 | 29.16 | 29.41 | 114,830 | -0.07(-0.24%) |
Aug 13, 2021 | 29.88 | 29.88 | 29.31 | 29.48 | 80,216 | -0.33(-1.11%) |
Aug 12, 2021 | 29.88 | 29.92 | 29.32 | 29.81 | 109,982 | -0.13(-0.44%) |
Aug 11, 2021 | 29.89 | 30.00 | 29.48 | 29.94 | 101,647 | +0.03(+0.09%) |
Aug 10, 2021 | 29.61 | 29.97 | 29.22 | 29.91 | 128,235 | +0.44(+1.51%) |
Aug 09, 2021 | 29.67 | 29.75 | 29.31 | 29.47 | 59,330 | -0.31(-1.05%) |
Aug 06, 2021 | 29.57 | 29.95 | 29.41 | 29.78 | 52,926 | +0.55(+1.88%) |
Aug 05, 2021 | 29.13 | 29.27 | 29.00 | 29.23 | 52,381 | +0.24(+0.84%) |
Aug 04, 2021 | 29.26 | 29.40 | 28.96 | 28.99 | 64,594 | -0.48(-1.63%) |
Aug 03, 2021 | 29.10 | 29.64 | 28.81 | 29.47 | 134,732 | +0.37(+1.26%) |
Aug 02, 2021 | 29.46 | 29.88 | 28.98 | 29.10 | 84,371 | -0.21(-0.71%) |
Jul 30, 2021 | 29.30 | 29.77 | 29.21 | 29.31 | 76,754 | -0.09(-0.30%) |
Jul 29, 2021 | 29.45 | 29.62 | 29.19 | 29.40 | 79,017 | +0.16(+0.54%) |
Jul 28, 2021 | 29.20 | 29.38 | 28.67 | 29.24 | 107,547 | +0.13(+0.45%) |
Jul 27, 2021 | 28.86 | 29.15 | 28.78 | 29.11 | 67,227 | +0.10(+0.36%) |
Jul 26, 2021 | 28.89 | 29.34 | 28.87 | 29.00 | 70,115 | +0.15(+0.51%) |
Jul 23, 2021 | 28.81 | 28.91 | 28.49 | 28.86 | 59,497 | +0.36(+1.25%) |
Jul 22, 2021 | 29.39 | 29.59 | 28.41 | 28.50 | 91,379 | -1.04(-3.51%) |
Jul 21, 2021 | 28.97 | 29.97 | 28.91 | 29.54 | 106,059 | +0.73(+2.54%) |
Jul 20, 2021 | 28.33 | 29.48 | 28.33 | 28.80 | 133,974 | +0.44(+1.54%) |
Jul 19, 2021 | 29.62 | 29.62 | 28.16 | 28.37 | 82,544 | -0.92(-3.12%) |
Jul 16, 2021 | 29.48 | 29.48 | 29.11 | 29.28 | 75,525 | +0.03(+0.09%) |
Jul 15, 2021 | 28.83 | 29.49 | 28.83 | 29.26 | 138,047 | +0.27(+0.93%) |
Jul 14, 2021 | 28.83 | 29.13 | 28.61 | 28.99 | 83,618 | +0.23(+0.79%) |
Jul 13, 2021 | 29.25 | 29.25 | 28.67 | 28.76 | 64,608 | -0.53(-1.82%) |
Jul 12, 2021 | 28.93 | 29.38 | 28.81 | 29.29 | 97,919 | +0.31(+1.08%) |
Jul 09, 2021 | 28.84 | 29.14 | 28.64 | 28.98 | 68,982 | +0.58(+2.03%) |
Jul 08, 2021 | 29.01 | 29.01 | 28.08 | 28.40 | 113,305 | -0.54(-1.87%) |
Jul 07, 2021 | 29.06 | 29.41 | 28.70 | 28.94 | 94,625 | -0.20(-0.69%) |
Jul 06, 2021 | 29.62 | 29.62 | 28.83 | 29.14 | 56,717 | -0.52(-1.76%) |
Jul 02, 2021 | 30.08 | 30.08 | 29.54 | 29.67 | 59,340 | -0.42(-1.39%) |