Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.81 | 26.95 | 26.53 | 26.65 | 844,723 | -0.12(-0.44%) |
Sep 29, 2021 | 27.01 | 27.07 | 26.68 | 26.76 | 220,526 | -0.17(-0.65%) |
Sep 28, 2021 | 27.16 | 27.38 | 26.84 | 26.94 | 249,501 | -0.62(-2.26%) |
Sep 27, 2021 | 27.35 | 27.62 | 27.24 | 27.56 | 1,304,826 | +0.15(+0.53%) |
Sep 24, 2021 | 27.36 | 27.50 | 27.24 | 27.41 | 221,427 | -0.16(-0.56%) |
Sep 23, 2021 | 27.27 | 27.63 | 27.21 | 27.57 | 254,201 | +0.51(+1.87%) |
Sep 22, 2021 | 26.76 | 27.19 | 26.76 | 27.06 | 192,287 | +0.53(+2.01%) |
Sep 21, 2021 | 26.73 | 26.79 | 26.36 | 26.53 | 178,222 | +0.11(+0.40%) |
Sep 20, 2021 | 26.53 | 26.59 | 26.07 | 26.42 | 460,346 | -0.87(-3.20%) |
Sep 17, 2021 | 27.53 | 27.54 | 27.17 | 27.30 | 200,944 | -0.25(-0.92%) |
Sep 16, 2021 | 27.66 | 27.67 | 27.36 | 27.55 | 186,553 | -0.32(-1.15%) |
Sep 15, 2021 | 27.55 | 27.87 | 27.51 | 27.87 | 227,574 | +0.33(+1.20%) |
Sep 14, 2021 | 27.75 | 27.82 | 27.46 | 27.54 | 227,209 | -0.06(-0.21%) |
Sep 13, 2021 | 27.67 | 27.77 | 27.31 | 27.60 | 225,312 | +0.16(+0.57%) |
Sep 10, 2021 | 27.65 | 27.94 | 27.41 | 27.44 | 185,209 | -0.13(-0.46%) |
Sep 09, 2021 | 27.52 | 27.80 | 27.45 | 27.57 | 172,786 | +0.02(+0.07%) |
Sep 08, 2021 | 27.99 | 27.99 | 27.41 | 27.55 | 186,060 | -0.47(-1.67%) |
Sep 07, 2021 | 28.04 | 28.16 | 27.97 | 28.02 | 449,811 | -0.02(-0.07%) |
Sep 03, 2021 | 28.01 | 28.15 | 28.01 | 28.04 | 165,784 | +0.01(+0.03%) |
Sep 02, 2021 | 28.18 | 28.22 | 27.98 | 28.03 | 262,996 | -0.04(-0.14%) |
Sep 01, 2021 | 28.01 | 28.16 | 27.86 | 28.06 | 277,881 | +0.14(+0.49%) |
Aug 31, 2021 | 28.04 | 28.04 | 27.76 | 27.93 | 214,026 | +0.03(+0.10%) |
Aug 30, 2021 | 27.89 | 28.03 | 27.84 | 27.90 | 272,793 | +0.14(+0.49%) |
Aug 27, 2021 | 27.46 | 27.83 | 27.35 | 27.76 | 159,325 | +0.49(+1.78%) |
Aug 26, 2021 | 27.53 | 27.65 | 27.26 | 27.28 | 307,837 | -0.35(-1.27%) |
Aug 25, 2021 | 27.57 | 27.74 | 27.53 | 27.63 | 231,971 | +0.12(+0.42%) |
Aug 24, 2021 | 27.43 | 27.60 | 27.30 | 27.51 | 668,410 | +0.30(+1.11%) |
Aug 23, 2021 | 26.85 | 27.24 | 26.84 | 27.21 | 248,212 | +0.61(+2.30%) |
Aug 20, 2021 | 26.42 | 26.60 | 26.31 | 26.60 | 351,886 | +0.10(+0.37%) |
Aug 19, 2021 | 26.66 | 26.70 | 26.39 | 26.50 | 515,277 | -0.55(-2.05%) |
Aug 18, 2021 | 27.13 | 27.36 | 27.01 | 27.05 | 869,370 | -0.03(-0.11%) |
Aug 17, 2021 | 27.31 | 27.33 | 26.79 | 27.08 | 395,426 | -0.66(-2.38%) |
Aug 16, 2021 | 27.86 | 27.86 | 27.53 | 27.74 | 374,003 | -0.34(-1.21%) |
Aug 13, 2021 | 28.19 | 28.29 | 28.07 | 28.08 | 308,854 | -0.24(-0.86%) |
Aug 12, 2021 | 28.38 | 28.38 | 28.07 | 28.33 | 1,072,252 | +0.01(+0.03%) |
Aug 11, 2021 | 28.46 | 28.51 | 28.10 | 28.32 | 1,293,393 | +0.05(+0.19%) |
Aug 10, 2021 | 28.29 | 28.36 | 28.19 | 28.26 | 1,392,401 | +0.11(+0.40%) |
Aug 09, 2021 | 28.13 | 28.26 | 27.92 | 28.15 | 648,185 | +0.08(+0.28%) |
Aug 06, 2021 | 28.13 | 28.27 | 28.06 | 28.07 | 972,446 | +0.00(+0.00%) |
Aug 05, 2021 | 27.86 | 28.17 | 27.80 | 28.07 | 523,286 | +0.31(+1.12%) |
Aug 04, 2021 | 27.96 | 28.04 | 27.76 | 27.76 | 896,653 | -0.19(-0.70%) |
Aug 03, 2021 | 27.94 | 27.99 | 27.64 | 27.96 | 474,726 | +0.14(+0.49%) |
Aug 02, 2021 | 28.03 | 28.24 | 27.81 | 27.82 | 467,607 | +0.06(+0.21%) |
Jul 30, 2021 | 27.65 | 27.91 | 27.62 | 27.76 | 159,979 | -0.08(-0.28%) |
Jul 29, 2021 | 27.48 | 27.89 | 27.48 | 27.84 | 374,200 | +0.54(+1.99%) |
Jul 28, 2021 | 27.03 | 27.36 | 27.01 | 27.30 | 201,696 | +0.45(+1.66%) |
Jul 27, 2021 | 27.11 | 27.12 | 26.53 | 26.85 | 205,022 | -0.39(-1.43%) |
Jul 26, 2021 | 27.09 | 27.28 | 27.05 | 27.24 | 190,297 | +0.14(+0.50%) |
Jul 23, 2021 | 27.11 | 27.12 | 26.90 | 27.10 | 286,847 | +0.17(+0.61%) |
Jul 22, 2021 | 27.11 | 27.15 | 26.82 | 26.94 | 500,014 | -0.12(-0.43%) |
Jul 21, 2021 | 26.65 | 27.06 | 26.65 | 27.05 | 458,413 | +0.55(+2.09%) |
Jul 20, 2021 | 25.97 | 26.59 | 25.85 | 26.50 | 451,417 | +0.53(+2.06%) |
Jul 19, 2021 | 25.93 | 26.06 | 25.62 | 25.97 | 481,806 | -0.45(-1.69%) |
Jul 16, 2021 | 26.96 | 27.02 | 26.38 | 26.41 | 180,165 | -0.47(-1.74%) |
Jul 15, 2021 | 27.02 | 27.10 | 26.68 | 26.88 | 210,063 | -0.30(-1.11%) |
Jul 14, 2021 | 27.43 | 27.53 | 27.09 | 27.18 | 160,439 | -0.12(-0.43%) |
Jul 13, 2021 | 27.48 | 27.58 | 27.26 | 27.30 | 263,981 | -0.23(-0.85%) |
Jul 12, 2021 | 27.31 | 27.53 | 27.29 | 27.53 | 188,478 | +0.25(+0.93%) |
Jul 09, 2021 | 26.96 | 27.31 | 26.91 | 27.28 | 184,603 | +0.56(+2.11%) |
Jul 08, 2021 | 26.43 | 26.83 | 26.33 | 26.71 | 264,234 | -0.33(-1.22%) |
Jul 07, 2021 | 27.39 | 27.39 | 26.88 | 27.04 | 316,384 | -0.26(-0.96%) |
Jul 06, 2021 | 27.58 | 27.63 | 27.08 | 27.31 | 366,272 | -0.30(-1.09%) |
Jul 02, 2021 | 27.60 | 27.63 | 27.46 | 27.61 | 209,426 | +0.08(+0.28%) |