Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.12 | 29.12 | 28.55 | 28.56 | 1,104,273 | -0.87(-2.94%) |
Sep 29, 2021 | 29.34 | 29.57 | 29.21 | 29.43 | 713,136 | +0.37(+1.28%) |
Sep 28, 2021 | 29.24 | 29.65 | 28.94 | 29.06 | 1,236,453 | +0.11(+0.39%) |
Sep 27, 2021 | 28.65 | 28.97 | 28.58 | 28.95 | 1,053,535 | +0.48(+1.68%) |
Sep 24, 2021 | 28.35 | 28.51 | 28.29 | 28.47 | 481,710 | +0.14(+0.49%) |
Sep 23, 2021 | 28.19 | 28.55 | 28.15 | 28.33 | 948,503 | +0.26(+0.92%) |
Sep 22, 2021 | 27.93 | 28.23 | 27.88 | 28.07 | 670,227 | -0.03(-0.10%) |
Sep 21, 2021 | 28.15 | 28.31 | 28.02 | 28.10 | 567,018 | +0.14(+0.49%) |
Sep 20, 2021 | 27.96 | 28.00 | 27.58 | 27.96 | 1,017,750 | -0.53(-1.87%) |
Sep 17, 2021 | 28.68 | 28.77 | 28.47 | 28.50 | 535,207 | -0.20(-0.70%) |
Sep 16, 2021 | 28.68 | 28.80 | 28.55 | 28.70 | 575,287 | +0.04(+0.13%) |
Sep 15, 2021 | 28.43 | 28.67 | 28.31 | 28.66 | 667,512 | +0.19(+0.68%) |
Sep 14, 2021 | 28.80 | 28.83 | 28.35 | 28.47 | 569,860 | -0.06(-0.23%) |
Sep 13, 2021 | 28.32 | 28.54 | 28.23 | 28.53 | 511,077 | +0.17(+0.62%) |
Sep 10, 2021 | 28.59 | 28.68 | 28.32 | 28.36 | 811,370 | -0.07(-0.26%) |
Sep 09, 2021 | 28.58 | 28.68 | 28.42 | 28.43 | 506,598 | -0.25(-0.87%) |
Sep 08, 2021 | 28.70 | 28.88 | 28.43 | 28.68 | 835,668 | +0.05(+0.16%) |
Sep 07, 2021 | 28.50 | 28.68 | 28.39 | 28.63 | 504,116 | +0.29(+1.01%) |
Sep 03, 2021 | 28.25 | 28.37 | 28.10 | 28.35 | 953,187 | +0.33(+1.18%) |
Sep 02, 2021 | 28.09 | 28.14 | 27.90 | 28.02 | 520,602 | +0.01(+0.03%) |
Sep 01, 2021 | 28.00 | 28.13 | 27.93 | 28.01 | 729,143 | +0.17(+0.63%) |
Aug 31, 2021 | 27.70 | 27.96 | 27.66 | 27.83 | 723,005 | +0.35(+1.27%) |
Aug 30, 2021 | 27.61 | 27.64 | 27.42 | 27.48 | 674,543 | +0.03(+0.10%) |
Aug 27, 2021 | 27.16 | 27.47 | 27.16 | 27.46 | 526,964 | +0.42(+1.57%) |
Aug 26, 2021 | 27.51 | 27.51 | 27.00 | 27.03 | 1,144,733 | -0.65(-2.36%) |
Aug 25, 2021 | 27.66 | 27.77 | 27.48 | 27.69 | 482,067 | -0.09(-0.33%) |
Aug 24, 2021 | 27.69 | 27.91 | 27.64 | 27.78 | 545,821 | +0.08(+0.30%) |
Aug 23, 2021 | 27.70 | 27.78 | 27.42 | 27.70 | 678,765 | +0.29(+1.04%) |
Aug 20, 2021 | 27.59 | 27.71 | 27.36 | 27.41 | 2,146,435 | -0.86(-3.06%) |
Aug 19, 2021 | 28.51 | 28.52 | 28.18 | 28.27 | 629,008 | -0.75(-2.60%) |
Aug 18, 2021 | 29.33 | 29.33 | 29.00 | 29.03 | 491,156 | -0.20(-0.69%) |
Aug 17, 2021 | 29.54 | 29.58 | 29.06 | 29.23 | 555,399 | -0.58(-1.94%) |
Aug 16, 2021 | 29.74 | 29.81 | 29.53 | 29.81 | 721,320 | -0.12(-0.40%) |
Aug 13, 2021 | 30.02 | 30.02 | 29.86 | 29.93 | 422,818 | -0.19(-0.64%) |
Aug 12, 2021 | 30.26 | 30.46 | 29.92 | 30.12 | 438,135 | -0.34(-1.12%) |
Aug 11, 2021 | 30.41 | 30.56 | 30.34 | 30.46 | 483,183 | +0.29(+0.98%) |
Aug 10, 2021 | 30.23 | 30.23 | 29.98 | 30.17 | 507,850 | -0.42(-1.38%) |
Aug 09, 2021 | 30.62 | 30.72 | 30.48 | 30.59 | 265,221 | -0.03(-0.09%) |
Aug 06, 2021 | 30.62 | 30.74 | 30.59 | 30.62 | 432,374 | +0.13(+0.42%) |
Aug 05, 2021 | 30.47 | 30.60 | 30.32 | 30.49 | 443,044 | +0.00(+0.00%) |
Aug 04, 2021 | 30.40 | 30.69 | 30.25 | 30.49 | 883,372 | +0.27(+0.88%) |
Aug 03, 2021 | 30.14 | 30.22 | 29.77 | 30.22 | 645,730 | +0.30(+1.01%) |
Aug 02, 2021 | 29.89 | 30.17 | 29.76 | 29.92 | 796,539 | +0.40(+1.34%) |
Jul 30, 2021 | 29.60 | 29.73 | 29.43 | 29.53 | 581,022 | -0.24(-0.80%) |
Jul 29, 2021 | 29.64 | 29.87 | 29.64 | 29.76 | 463,619 | +0.49(+1.67%) |
Jul 28, 2021 | 29.10 | 29.35 | 29.01 | 29.28 | 589,170 | +0.51(+1.76%) |
Jul 27, 2021 | 28.94 | 28.94 | 28.65 | 28.77 | 438,531 | -0.19(-0.67%) |
Jul 26, 2021 | 29.05 | 29.05 | 28.79 | 28.96 | 511,362 | +0.05(+0.16%) |
Jul 23, 2021 | 29.01 | 29.06 | 28.83 | 28.92 | 536,579 | +0.12(+0.42%) |
Jul 22, 2021 | 29.16 | 29.16 | 28.79 | 28.80 | 641,799 | -0.33(-1.14%) |
Jul 21, 2021 | 29.02 | 29.29 | 28.96 | 29.13 | 625,400 | +0.14(+0.48%) |
Jul 20, 2021 | 28.56 | 29.09 | 28.45 | 28.99 | 708,898 | +0.41(+1.45%) |
Jul 19, 2021 | 28.75 | 29.00 | 28.31 | 28.58 | 819,132 | -0.53(-1.83%) |
Jul 16, 2021 | 29.57 | 29.57 | 29.08 | 29.11 | 438,367 | -0.39(-1.31%) |
Jul 15, 2021 | 29.51 | 29.63 | 29.40 | 29.50 | 516,386 | -0.43(-1.44%) |
Jul 14, 2021 | 30.00 | 30.07 | 29.76 | 29.93 | 476,724 | +0.12(+0.40%) |
Jul 13, 2021 | 29.89 | 30.04 | 29.78 | 29.81 | 598,621 | +0.06(+0.19%) |
Jul 12, 2021 | 29.61 | 29.86 | 29.55 | 29.76 | 720,608 | +0.29(+0.97%) |
Jul 09, 2021 | 29.19 | 29.56 | 29.18 | 29.47 | 943,485 | +0.61(+2.10%) |
Jul 08, 2021 | 28.85 | 29.05 | 28.73 | 28.86 | 611,542 | -0.63(-2.15%) |
Jul 07, 2021 | 29.55 | 29.60 | 29.32 | 29.50 | 497,143 | +0.05(+0.16%) |
Jul 06, 2021 | 29.70 | 29.76 | 29.26 | 29.45 | 649,432 | -0.29(-0.96%) |
Jul 02, 2021 | 29.82 | 29.82 | 29.68 | 29.74 | 351,732 | +0.06(+0.19%) |