Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.39 | 28.58 | 27.53 | 27.61 | 545,389 | -0.64(-2.27%) |
Sep 29, 2021 | 27.78 | 28.31 | 27.70 | 28.26 | 479,795 | +0.50(+1.82%) |
Sep 28, 2021 | 28.05 | 28.15 | 27.61 | 27.75 | 425,127 | -0.33(-1.17%) |
Sep 27, 2021 | 28.04 | 28.48 | 28.04 | 28.08 | 437,975 | +0.20(+0.72%) |
Sep 24, 2021 | 27.83 | 27.95 | 27.65 | 27.88 | 347,662 | +0.02(+0.07%) |
Sep 23, 2021 | 27.95 | 28.35 | 27.83 | 27.86 | 496,885 | -0.07(-0.26%) |
Sep 22, 2021 | 27.77 | 28.16 | 27.69 | 27.94 | 511,420 | +0.32(+1.16%) |
Sep 21, 2021 | 27.83 | 28.05 | 27.50 | 27.61 | 501,876 | -0.04(-0.13%) |
Sep 20, 2021 | 28.05 | 28.21 | 27.23 | 27.65 | 728,218 | -0.73(-2.58%) |
Sep 17, 2021 | 28.87 | 29.09 | 28.26 | 28.38 | 1,988,291 | -0.39(-1.37%) |
Sep 16, 2021 | 28.81 | 29.50 | 28.48 | 28.78 | 1,579,756 | +0.08(+0.29%) |
Sep 15, 2021 | 28.89 | 29.01 | 28.41 | 28.70 | 964,737 | -0.13(-0.45%) |
Sep 14, 2021 | 29.29 | 29.32 | 28.61 | 28.82 | 1,268,782 | -0.37(-1.26%) |
Sep 13, 2021 | 29.63 | 29.85 | 29.17 | 29.19 | 1,094,881 | -0.31(-1.06%) |
Sep 10, 2021 | 29.51 | 29.73 | 29.31 | 29.50 | 1,054,150 | +0.04(+0.12%) |
Sep 09, 2021 | 29.03 | 29.87 | 28.67 | 29.47 | 1,325,264 | +0.28(+0.97%) |
Sep 08, 2021 | 28.75 | 29.24 | 28.44 | 29.18 | 1,044,050 | +0.47(+1.63%) |
Sep 07, 2021 | 28.20 | 28.87 | 27.73 | 28.71 | 1,126,728 | +0.31(+1.10%) |
Sep 03, 2021 | 29.24 | 29.36 | 28.35 | 28.40 | 973,502 | -1.01(-3.43%) |
Sep 02, 2021 | 28.86 | 29.92 | 27.96 | 29.41 | 1,559,096 | +1.82(+6.61%) |
Sep 01, 2021 | 28.05 | 28.07 | 27.40 | 27.59 | 1,391,239 | -0.49(-1.73%) |
Aug 31, 2021 | 27.86 | 28.31 | 27.68 | 28.07 | 1,339,904 | +0.32(+1.16%) |
Aug 30, 2021 | 27.74 | 27.98 | 27.49 | 27.75 | 771,866 | +0.00(+0.00%) |
Aug 27, 2021 | 26.90 | 27.82 | 26.85 | 27.75 | 867,729 | +0.80(+2.96%) |
Aug 26, 2021 | 27.03 | 27.28 | 26.66 | 26.95 | 718,477 | -0.05(-0.17%) |
Aug 25, 2021 | 27.19 | 27.40 | 26.82 | 27.00 | 630,126 | -0.19(-0.71%) |
Aug 24, 2021 | 27.36 | 27.45 | 26.96 | 27.19 | 1,051,041 | -0.03(-0.10%) |
Aug 23, 2021 | 27.01 | 27.24 | 26.54 | 27.22 | 728,289 | +0.28(+1.05%) |
Aug 20, 2021 | 26.95 | 27.48 | 26.89 | 26.94 | 729,178 | +0.01(+0.03%) |
Aug 19, 2021 | 26.73 | 27.36 | 26.53 | 26.93 | 632,638 | +0.05(+0.20%) |
Aug 18, 2021 | 27.17 | 27.65 | 26.84 | 26.87 | 660,073 | -0.52(-1.91%) |
Aug 17, 2021 | 26.98 | 27.42 | 26.86 | 27.39 | 524,022 | +0.27(+0.98%) |
Aug 16, 2021 | 27.38 | 27.48 | 26.96 | 27.13 | 781,099 | -0.24(-0.87%) |
Aug 13, 2021 | 27.24 | 27.40 | 27.04 | 27.37 | 929,471 | +0.12(+0.44%) |
Aug 12, 2021 | 27.05 | 27.35 | 26.86 | 27.25 | 792,656 | +0.34(+1.26%) |
Aug 11, 2021 | 26.87 | 26.95 | 26.58 | 26.91 | 960,339 | +0.38(+1.42%) |
Aug 10, 2021 | 26.66 | 26.81 | 26.40 | 26.53 | 896,330 | -0.22(-0.82%) |
Aug 09, 2021 | 26.96 | 27.09 | 26.70 | 26.75 | 622,687 | -0.26(-0.95%) |
Aug 06, 2021 | 26.95 | 27.24 | 26.78 | 27.01 | 435,544 | +0.16(+0.61%) |
Aug 05, 2021 | 27.88 | 27.91 | 26.21 | 26.84 | 1,383,888 | -0.90(-3.24%) |
Aug 04, 2021 | 27.83 | 28.03 | 27.50 | 27.74 | 1,033,527 | -0.20(-0.72%) |
Aug 03, 2021 | 28.28 | 28.28 | 27.69 | 27.94 | 705,716 | -0.38(-1.33%) |
Aug 02, 2021 | 28.64 | 28.86 | 28.21 | 28.32 | 708,082 | -0.20(-0.71%) |
Jul 30, 2021 | 28.08 | 28.55 | 28.05 | 28.52 | 544,391 | +0.34(+1.20%) |
Jul 29, 2021 | 28.40 | 28.43 | 28.08 | 28.18 | 533,968 | +0.08(+0.29%) |
Jul 28, 2021 | 27.98 | 28.16 | 27.50 | 28.10 | 797,766 | +0.29(+1.05%) |
Jul 27, 2021 | 27.54 | 28.03 | 27.36 | 27.81 | 2,245,126 | +0.15(+0.53%) |
Jul 26, 2021 | 27.61 | 27.89 | 27.46 | 27.66 | 436,762 | +0.14(+0.50%) |
Jul 23, 2021 | 27.62 | 27.72 | 27.11 | 27.52 | 652,443 | +0.09(+0.33%) |
Jul 22, 2021 | 27.48 | 27.62 | 27.14 | 27.43 | 691,655 | -0.27(-0.96%) |
Jul 21, 2021 | 27.55 | 28.14 | 27.52 | 27.70 | 805,925 | +0.33(+1.19%) |
Jul 20, 2021 | 27.15 | 27.66 | 27.02 | 27.37 | 881,113 | +0.20(+0.74%) |
Jul 19, 2021 | 27.02 | 27.47 | 26.80 | 27.17 | 970,494 | -0.11(-0.40%) |
Jul 16, 2021 | 27.37 | 27.62 | 26.96 | 27.28 | 917,212 | -0.02(-0.07%) |
Jul 15, 2021 | 27.71 | 28.16 | 27.27 | 27.30 | 726,177 | -0.53(-1.89%) |
Jul 14, 2021 | 27.51 | 28.25 | 27.44 | 27.82 | 2,262,969 | +0.55(+2.00%) |
Jul 13, 2021 | 27.32 | 27.53 | 27.12 | 27.28 | 781,182 | -0.31(-1.12%) |
Jul 12, 2021 | 27.63 | 27.81 | 27.45 | 27.59 | 552,964 | -0.09(-0.33%) |
Jul 09, 2021 | 27.39 | 27.79 | 27.39 | 27.68 | 650,778 | +0.50(+1.84%) |
Jul 08, 2021 | 26.84 | 27.49 | 26.49 | 27.18 | 1,075,247 | -0.17(-0.63%) |
Jul 07, 2021 | 27.36 | 27.61 | 27.21 | 27.35 | 517,091 | -0.17(-0.63%) |
Jul 06, 2021 | 27.51 | 27.82 | 27.23 | 27.52 | 1,501,053 | -0.08(-0.30%) |
Jul 02, 2021 | 27.94 | 28.15 | 27.44 | 27.61 | 933,826 | -0.35(-1.24%) |