Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.33 | 30.66 | 30.00 | 30.17 | 1,089,271 | +0.12(+0.40%) |
Sep 29, 2021 | 29.43 | 30.14 | 29.12 | 30.05 | 689,894 | +0.67(+2.28%) |
Sep 28, 2021 | 29.12 | 29.51 | 28.90 | 29.38 | 981,728 | +0.43(+1.49%) |
Sep 27, 2021 | 28.36 | 29.36 | 28.11 | 28.95 | 558,995 | +0.93(+3.31%) |
Sep 24, 2021 | 27.50 | 28.17 | 27.33 | 28.02 | 467,662 | +0.52(+1.91%) |
Sep 23, 2021 | 26.67 | 27.67 | 26.66 | 27.49 | 406,216 | +1.00(+3.78%) |
Sep 22, 2021 | 26.13 | 26.82 | 26.05 | 26.49 | 532,376 | +0.69(+2.67%) |
Sep 21, 2021 | 26.21 | 26.26 | 25.72 | 25.80 | 510,800 | -0.24(-0.92%) |
Sep 20, 2021 | 25.84 | 26.12 | 25.39 | 26.04 | 531,479 | -0.62(-2.31%) |
Sep 17, 2021 | 26.56 | 26.74 | 26.18 | 26.66 | 1,312,963 | +0.22(+0.83%) |
Sep 16, 2021 | 26.75 | 26.75 | 26.33 | 26.44 | 486,465 | -0.22(-0.83%) |
Sep 15, 2021 | 25.99 | 26.76 | 25.99 | 26.66 | 822,696 | +0.64(+2.47%) |
Sep 14, 2021 | 26.58 | 26.68 | 25.81 | 26.01 | 480,210 | -0.47(-1.77%) |
Sep 13, 2021 | 26.35 | 26.60 | 26.05 | 26.48 | 413,038 | +0.34(+1.29%) |
Sep 10, 2021 | 27.00 | 27.19 | 26.08 | 26.15 | 336,342 | -0.68(-2.52%) |
Sep 09, 2021 | 26.93 | 27.38 | 26.82 | 26.82 | 344,014 | -0.22(-0.81%) |
Sep 08, 2021 | 27.20 | 27.31 | 26.94 | 27.04 | 435,484 | -0.34(-1.23%) |
Sep 07, 2021 | 27.56 | 27.83 | 27.33 | 27.38 | 370,582 | -0.05(-0.17%) |
Sep 03, 2021 | 27.49 | 27.50 | 27.28 | 27.42 | 583,823 | +0.06(+0.23%) |
Sep 02, 2021 | 27.52 | 27.83 | 27.35 | 27.36 | 352,719 | -0.08(-0.30%) |
Sep 01, 2021 | 27.62 | 27.73 | 27.15 | 27.44 | 301,038 | -0.10(-0.36%) |
Aug 31, 2021 | 27.52 | 27.86 | 27.40 | 27.54 | 445,206 | +0.09(+0.33%) |
Aug 30, 2021 | 27.80 | 28.06 | 27.40 | 27.45 | 286,637 | -0.56(-1.99%) |
Aug 27, 2021 | 27.17 | 28.10 | 27.17 | 28.01 | 335,110 | +0.89(+3.30%) |
Aug 26, 2021 | 27.46 | 27.65 | 27.08 | 27.11 | 331,446 | -0.28(-1.03%) |
Aug 25, 2021 | 27.45 | 27.85 | 27.31 | 27.40 | 279,837 | +0.00(+0.00%) |
Aug 24, 2021 | 27.61 | 27.82 | 27.37 | 27.40 | 220,990 | -0.16(-0.56%) |
Aug 23, 2021 | 27.48 | 27.65 | 27.38 | 27.55 | 273,659 | +0.35(+1.28%) |
Aug 20, 2021 | 26.75 | 27.61 | 26.70 | 27.20 | 392,218 | +0.41(+1.53%) |
Aug 19, 2021 | 27.09 | 27.33 | 26.54 | 26.79 | 349,836 | -0.58(-2.13%) |
Aug 18, 2021 | 27.78 | 27.93 | 27.32 | 27.38 | 259,670 | -0.47(-1.67%) |
Aug 17, 2021 | 27.84 | 28.07 | 27.54 | 27.84 | 401,245 | -0.26(-0.91%) |
Aug 16, 2021 | 28.19 | 28.33 | 27.73 | 28.10 | 269,718 | -0.27(-0.97%) |
Aug 13, 2021 | 28.53 | 28.53 | 28.03 | 28.37 | 247,491 | -0.04(-0.13%) |
Aug 12, 2021 | 28.47 | 28.51 | 28.13 | 28.41 | 297,793 | -0.06(-0.22%) |
Aug 11, 2021 | 28.02 | 28.50 | 27.72 | 28.47 | 256,600 | +0.45(+1.60%) |
Aug 10, 2021 | 27.83 | 28.14 | 26.99 | 28.03 | 261,176 | +0.27(+0.99%) |
Aug 09, 2021 | 27.79 | 28.15 | 27.50 | 27.75 | 302,741 | +0.00(+0.00%) |
Aug 06, 2021 | 27.13 | 27.82 | 26.88 | 27.75 | 570,939 | +1.07(+4.00%) |
Aug 05, 2021 | 26.23 | 26.87 | 26.06 | 26.68 | 277,789 | +0.53(+2.02%) |
Aug 04, 2021 | 26.17 | 26.67 | 26.08 | 26.16 | 277,853 | -0.42(-1.58%) |
Aug 03, 2021 | 26.39 | 26.78 | 25.95 | 26.57 | 476,571 | +0.39(+1.50%) |
Aug 02, 2021 | 26.43 | 27.11 | 26.13 | 26.18 | 422,719 | -0.12(-0.45%) |
Jul 30, 2021 | 26.50 | 26.92 | 26.27 | 26.30 | 399,996 | -0.29(-1.10%) |
Jul 29, 2021 | 26.78 | 26.94 | 26.48 | 26.59 | 270,749 | +0.07(+0.28%) |
Jul 28, 2021 | 26.43 | 26.82 | 26.01 | 26.52 | 368,415 | +0.16(+0.59%) |
Jul 27, 2021 | 26.08 | 26.57 | 25.93 | 26.36 | 278,570 | +0.01(+0.03%) |
Jul 26, 2021 | 26.20 | 26.69 | 26.20 | 26.36 | 383,148 | +0.17(+0.66%) |
Jul 23, 2021 | 26.12 | 26.22 | 25.81 | 26.18 | 329,182 | +0.58(+2.28%) |
Jul 22, 2021 | 26.06 | 26.08 | 25.38 | 25.60 | 724,766 | -0.65(-2.47%) |
Jul 21, 2021 | 26.11 | 27.29 | 26.04 | 26.25 | 503,312 | -0.16(-0.59%) |
Jul 20, 2021 | 26.36 | 27.33 | 26.13 | 26.40 | 852,340 | +0.24(+0.91%) |
Jul 19, 2021 | 26.68 | 26.94 | 25.95 | 26.16 | 601,511 | -1.16(-4.24%) |
Jul 16, 2021 | 28.40 | 28.40 | 27.27 | 27.32 | 446,659 | -0.79(-2.79%) |
Jul 15, 2021 | 27.38 | 28.15 | 27.09 | 28.11 | 1,340,748 | +0.08(+0.29%) |
Jul 14, 2021 | 28.43 | 28.84 | 27.80 | 28.03 | 494,167 | -0.34(-1.19%) |
Jul 13, 2021 | 29.43 | 29.43 | 28.21 | 28.36 | 444,555 | -0.89(-3.06%) |
Jul 12, 2021 | 28.41 | 29.30 | 28.17 | 29.26 | 717,157 | +0.47(+1.65%) |
Jul 09, 2021 | 28.35 | 28.83 | 28.16 | 28.78 | 337,548 | +1.05(+3.79%) |
Jul 08, 2021 | 27.69 | 27.99 | 27.20 | 27.73 | 581,119 | -0.27(-0.98%) |
Jul 07, 2021 | 27.97 | 28.37 | 27.73 | 28.01 | 510,313 | -0.17(-0.62%) |
Jul 06, 2021 | 28.88 | 29.04 | 28.05 | 28.18 | 331,720 | -0.86(-2.95%) |
Jul 02, 2021 | 29.56 | 29.57 | 29.00 | 29.04 | 247,606 | -0.52(-1.76%) |