Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.63 | 28.04 | 26.89 | 27.32 | 972,716 | -0.25(-0.90%) |
Sep 29, 2021 | 27.40 | 27.74 | 27.37 | 27.57 | 483,279 | +0.22(+0.80%) |
Sep 28, 2021 | 27.63 | 27.69 | 27.28 | 27.35 | 449,297 | -0.30(-1.08%) |
Sep 27, 2021 | 27.94 | 28.18 | 27.64 | 27.65 | 654,950 | -0.17(-0.61%) |
Sep 24, 2021 | 27.79 | 28.06 | 27.79 | 27.82 | 425,903 | -0.01(-0.04%) |
Sep 23, 2021 | 27.68 | 27.95 | 27.37 | 27.83 | 467,497 | +0.29(+1.04%) |
Sep 22, 2021 | 28.09 | 28.36 | 27.49 | 27.54 | 1,099,757 | -0.42(-1.49%) |
Sep 21, 2021 | 27.29 | 27.99 | 27.28 | 27.96 | 1,189,252 | +0.81(+2.99%) |
Sep 20, 2021 | 27.08 | 27.31 | 26.85 | 27.14 | 810,449 | -0.24(-0.87%) |
Sep 17, 2021 | 26.63 | 27.47 | 26.59 | 27.38 | 1,272,037 | +0.76(+2.87%) |
Sep 16, 2021 | 26.67 | 26.82 | 26.37 | 26.62 | 661,935 | +0.03(+0.11%) |
Sep 15, 2021 | 26.25 | 26.65 | 26.17 | 26.59 | 521,884 | +0.40(+1.51%) |
Sep 14, 2021 | 26.37 | 26.43 | 25.74 | 26.19 | 596,906 | -0.18(-0.68%) |
Sep 13, 2021 | 26.25 | 27.09 | 26.23 | 26.37 | 753,190 | +0.30(+1.14%) |
Sep 10, 2021 | 26.14 | 26.17 | 25.66 | 26.07 | 651,559 | -0.02(-0.08%) |
Sep 09, 2021 | 26.62 | 26.74 | 26.01 | 26.09 | 559,826 | -0.58(-2.16%) |
Sep 08, 2021 | 26.56 | 26.88 | 26.56 | 26.67 | 379,545 | +0.07(+0.26%) |
Sep 07, 2021 | 26.65 | 26.83 | 26.45 | 26.60 | 555,269 | -0.13(-0.48%) |
Sep 03, 2021 | 26.98 | 27.21 | 26.72 | 26.73 | 562,973 | -0.19(-0.70%) |
Sep 02, 2021 | 26.74 | 26.97 | 26.72 | 26.92 | 576,042 | +0.30(+1.12%) |
Sep 01, 2021 | 26.23 | 26.72 | 26.23 | 26.62 | 372,164 | +0.46(+1.74%) |
Aug 31, 2021 | 26.20 | 26.38 | 26.11 | 26.16 | 479,644 | +0.02(+0.08%) |
Aug 30, 2021 | 26.14 | 26.47 | 26.06 | 26.14 | 456,247 | +0.00(+0.00%) |
Aug 27, 2021 | 25.93 | 26.28 | 25.83 | 26.14 | 361,406 | +0.20(+0.76%) |
Aug 26, 2021 | 26.27 | 26.49 | 25.87 | 25.94 | 584,110 | -0.43(-1.62%) |
Aug 25, 2021 | 26.50 | 26.54 | 26.10 | 26.37 | 711,184 | -0.09(-0.34%) |
Aug 24, 2021 | 26.57 | 26.85 | 26.37 | 26.46 | 533,179 | -0.31(-1.15%) |
Aug 23, 2021 | 27.02 | 27.15 | 26.75 | 26.77 | 360,886 | -0.18(-0.66%) |
Aug 20, 2021 | 26.58 | 26.96 | 26.52 | 26.95 | 371,521 | +0.29(+1.08%) |
Aug 19, 2021 | 26.60 | 26.82 | 26.55 | 26.66 | 440,362 | -0.07(-0.26%) |
Aug 18, 2021 | 27.13 | 27.26 | 26.73 | 26.73 | 373,228 | -0.43(-1.57%) |
Aug 17, 2021 | 27.12 | 27.42 | 27.12 | 27.15 | 502,081 | -0.07(-0.25%) |
Aug 16, 2021 | 27.46 | 27.50 | 26.98 | 27.22 | 587,739 | -0.18(-0.65%) |
Aug 13, 2021 | 26.87 | 27.52 | 26.84 | 27.40 | 760,921 | +0.60(+2.26%) |
Aug 12, 2021 | 27.10 | 27.15 | 26.80 | 26.80 | 451,139 | -0.19(-0.70%) |
Aug 11, 2021 | 26.93 | 27.26 | 26.84 | 26.99 | 653,717 | +0.00(+0.00%) |
Aug 10, 2021 | 27.06 | 27.32 | 26.76 | 26.99 | 2,151,427 | -0.14(-0.51%) |
Aug 09, 2021 | 27.07 | 27.22 | 26.62 | 27.12 | 703,702 | +0.18(+0.66%) |
Aug 06, 2021 | 27.01 | 27.33 | 26.48 | 26.95 | 936,313 | -0.13(-0.48%) |
Aug 05, 2021 | 26.03 | 27.57 | 26.03 | 27.07 | 1,571,735 | +1.36(+5.28%) |
Aug 04, 2021 | 25.81 | 25.96 | 25.39 | 25.72 | 1,006,608 | -0.07(-0.27%) |
Aug 03, 2021 | 26.17 | 26.17 | 25.66 | 25.79 | 731,506 | -0.25(-0.95%) |
Aug 02, 2021 | 25.90 | 26.18 | 25.79 | 26.03 | 999,079 | +0.14(+0.54%) |
Jul 30, 2021 | 26.18 | 26.36 | 25.77 | 25.90 | 513,469 | -0.19(-0.72%) |
Jul 29, 2021 | 26.41 | 26.45 | 25.95 | 26.08 | 836,443 | -0.12(-0.45%) |
Jul 28, 2021 | 26.10 | 26.33 | 26.06 | 26.20 | 1,018,293 | -0.10(-0.38%) |
Jul 27, 2021 | 26.63 | 26.75 | 26.24 | 26.30 | 541,066 | -0.38(-1.41%) |
Jul 26, 2021 | 26.33 | 26.98 | 26.30 | 26.68 | 997,500 | +0.22(+0.82%) |
Jul 23, 2021 | 26.09 | 26.60 | 25.93 | 26.46 | 416,393 | +0.35(+1.33%) |
Jul 22, 2021 | 26.59 | 26.62 | 25.97 | 26.11 | 839,882 | -0.36(-1.35%) |
Jul 21, 2021 | 26.75 | 26.82 | 26.46 | 26.47 | 942,811 | -0.13(-0.48%) |
Jul 20, 2021 | 26.79 | 27.10 | 26.52 | 26.60 | 802,577 | -0.17(-0.63%) |
Jul 19, 2021 | 26.95 | 27.14 | 26.55 | 26.77 | 646,791 | -0.41(-1.50%) |
Jul 16, 2021 | 27.14 | 27.33 | 27.14 | 27.17 | 516,071 | +0.02(+0.07%) |
Jul 15, 2021 | 27.28 | 27.43 | 26.88 | 27.15 | 651,575 | -0.19(-0.69%) |
Jul 14, 2021 | 27.72 | 27.91 | 27.28 | 27.34 | 740,872 | -0.42(-1.50%) |
Jul 13, 2021 | 28.03 | 28.19 | 27.65 | 27.76 | 853,170 | -0.41(-1.44%) |
Jul 12, 2021 | 28.17 | 28.27 | 27.97 | 28.17 | 657,432 | -0.10(-0.35%) |
Jul 09, 2021 | 28.14 | 28.38 | 28.03 | 28.26 | 390,598 | +0.25(+0.88%) |
Jul 08, 2021 | 27.50 | 28.23 | 27.39 | 28.02 | 578,030 | +0.20(+0.71%) |
Jul 07, 2021 | 28.42 | 28.52 | 27.70 | 27.82 | 505,873 | -0.51(-1.79%) |
Jul 06, 2021 | 27.88 | 28.35 | 27.87 | 28.32 | 899,147 | +0.41(+1.46%) |
Jul 02, 2021 | 28.04 | 28.22 | 27.81 | 27.92 | 812,708 | -0.13(-0.46%) |