Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.90 | 27.10 | 26.87 | 26.88 | 326,007 | +0.30(+1.14%) |
Sep 29, 2021 | 26.72 | 26.80 | 26.57 | 26.57 | 13,156 | -0.20(-0.74%) |
Sep 28, 2021 | 27.00 | 27.02 | 26.72 | 26.77 | 62,863 | -0.76(-2.75%) |
Sep 27, 2021 | 27.47 | 27.54 | 27.47 | 27.53 | 4,849 | +0.15(+0.55%) |
Sep 24, 2021 | 27.48 | 27.48 | 27.36 | 27.38 | 6,012 | -0.31(-1.11%) |
Sep 23, 2021 | 27.69 | 27.88 | 27.68 | 27.68 | 134,674 | +0.55(+2.01%) |
Sep 22, 2021 | 27.20 | 27.31 | 26.75 | 27.14 | 28,338 | +0.16(+0.61%) |
Sep 21, 2021 | 27.06 | 27.06 | 26.93 | 26.98 | 3,574 | +0.13(+0.48%) |
Sep 20, 2021 | 27.02 | 27.09 | 26.72 | 26.85 | 17,590 | -0.73(-2.64%) |
Sep 17, 2021 | 27.70 | 27.70 | 27.57 | 27.57 | 6,640 | -0.18(-0.64%) |
Sep 16, 2021 | 27.71 | 27.76 | 27.67 | 27.75 | 7,472 | -0.51(-1.80%) |
Sep 15, 2021 | 28.11 | 28.29 | 28.10 | 28.26 | 8,184 | +0.25(+0.90%) |
Sep 14, 2021 | 28.14 | 28.14 | 27.99 | 28.01 | 3,686 | +0.07(+0.26%) |
Sep 13, 2021 | 27.96 | 27.96 | 27.86 | 27.94 | 8,079 | +0.21(+0.77%) |
Sep 10, 2021 | 28.06 | 28.06 | 27.72 | 27.72 | 6,018 | -0.10(-0.37%) |
Sep 09, 2021 | 27.88 | 27.89 | 27.80 | 27.83 | 5,539 | -0.40(-1.42%) |
Sep 08, 2021 | 28.35 | 28.35 | 28.16 | 28.23 | 5,133 | -0.53(-1.83%) |
Sep 07, 2021 | 28.66 | 28.80 | 28.66 | 28.75 | 6,191 | -0.37(-1.27%) |
Sep 03, 2021 | 29.02 | 29.18 | 29.02 | 29.12 | 6,044 | +0.36(+1.25%) |
Sep 02, 2021 | 28.87 | 28.88 | 28.73 | 28.76 | 7,043 | -0.37(-1.27%) |
Sep 01, 2021 | 28.95 | 29.16 | 28.95 | 29.13 | 6,004 | +0.29(+0.99%) |
Aug 31, 2021 | 28.87 | 28.87 | 28.80 | 28.85 | 2,805 | +0.56(+1.99%) |
Aug 30, 2021 | 28.27 | 28.39 | 28.27 | 28.29 | 5,364 | -0.21(-0.73%) |
Aug 27, 2021 | 28.10 | 28.51 | 28.10 | 28.49 | 6,178 | +0.43(+1.54%) |
Aug 26, 2021 | 28.11 | 28.12 | 28.02 | 28.06 | 4,935 | -0.35(-1.25%) |
Aug 25, 2021 | 28.37 | 28.47 | 28.31 | 28.41 | 4,655 | +0.02(+0.06%) |
Aug 24, 2021 | 28.26 | 28.47 | 28.26 | 28.40 | 15,399 | +0.49(+1.74%) |
Aug 23, 2021 | 27.73 | 27.95 | 27.72 | 27.91 | 35,369 | +0.43(+1.57%) |
Aug 20, 2021 | 27.12 | 27.48 | 27.12 | 27.48 | 18,629 | -0.13(-0.48%) |
Aug 19, 2021 | 27.43 | 27.73 | 27.35 | 27.61 | 22,167 | -0.51(-1.82%) |
Aug 18, 2021 | 28.30 | 28.39 | 28.12 | 28.12 | 10,802 | +0.14(+0.49%) |
Aug 17, 2021 | 28.03 | 28.08 | 27.93 | 27.98 | 32,365 | -0.64(-2.25%) |
Aug 16, 2021 | 28.51 | 28.65 | 28.42 | 28.63 | 22,561 | -0.13(-0.44%) |
Aug 13, 2021 | 28.75 | 28.78 | 28.66 | 28.75 | 19,345 | -0.29(-0.99%) |
Aug 12, 2021 | 29.05 | 29.05 | 28.95 | 29.04 | 12,940 | -0.33(-1.11%) |
Aug 11, 2021 | 29.49 | 29.49 | 29.32 | 29.37 | 37,107 | -0.25(-0.84%) |
Aug 10, 2021 | 29.66 | 29.80 | 29.58 | 29.62 | 14,190 | -0.47(-1.57%) |
Aug 09, 2021 | 30.01 | 30.16 | 30.01 | 30.09 | 9,915 | +0.01(+0.04%) |
Aug 06, 2021 | 30.13 | 30.15 | 30.05 | 30.08 | 6,939 | -0.31(-1.03%) |
Aug 05, 2021 | 30.40 | 30.41 | 30.34 | 30.39 | 2,989 | +0.06(+0.21%) |
Aug 04, 2021 | 30.36 | 30.46 | 30.23 | 30.33 | 5,736 | +0.41(+1.36%) |
Aug 03, 2021 | 29.73 | 29.95 | 29.63 | 29.92 | 17,483 | +0.43(+1.47%) |
Aug 02, 2021 | 29.58 | 29.65 | 29.49 | 29.49 | 4,983 | -0.05(-0.16%) |
Jul 30, 2021 | 29.54 | 29.62 | 29.48 | 29.53 | 7,656 | -0.63(-2.10%) |
Jul 29, 2021 | 30.09 | 30.22 | 30.03 | 30.17 | 12,683 | +0.22(+0.74%) |
Jul 28, 2021 | 29.82 | 29.95 | 29.55 | 29.95 | 11,779 | +0.28(+0.94%) |
Jul 27, 2021 | 29.77 | 29.77 | 29.52 | 29.67 | 6,051 | -0.29(-0.95%) |
Jul 26, 2021 | 29.62 | 29.96 | 29.62 | 29.96 | 13,891 | -0.08(-0.25%) |
Jul 23, 2021 | 29.94 | 30.11 | 29.83 | 30.03 | 81,633 | +0.10(+0.32%) |
Jul 22, 2021 | 29.97 | 30.00 | 29.93 | 29.94 | 5,978 | +0.15(+0.49%) |
Jul 21, 2021 | 29.59 | 29.80 | 29.58 | 29.79 | 5,484 | -0.15(-0.51%) |
Jul 20, 2021 | 29.65 | 30.01 | 29.65 | 29.94 | 13,671 | +0.50(+1.71%) |
Jul 19, 2021 | 29.70 | 29.70 | 29.39 | 29.44 | 43,906 | -0.82(-2.70%) |
Jul 16, 2021 | 30.54 | 30.54 | 30.26 | 30.26 | 3,200 | -0.23(-0.75%) |
Jul 15, 2021 | 30.51 | 30.64 | 30.48 | 30.49 | 8,673 | +0.06(+0.18%) |
Jul 14, 2021 | 30.41 | 30.45 | 30.26 | 30.43 | 4,681 | +0.22(+0.73%) |
Jul 13, 2021 | 30.29 | 30.42 | 30.20 | 30.21 | 24,103 | -0.08(-0.27%) |
Jul 12, 2021 | 30.16 | 30.35 | 30.16 | 30.29 | 2,630 | +0.22(+0.74%) |
Jul 09, 2021 | 29.80 | 30.11 | 29.78 | 30.07 | 6,235 | +0.27(+0.92%) |
Jul 08, 2021 | 29.94 | 29.94 | 29.80 | 29.80 | 11,193 | -0.80(-2.62%) |
Jul 07, 2021 | 30.78 | 30.78 | 30.50 | 30.60 | 4,065 | -0.21(-0.69%) |
Jul 06, 2021 | 31.01 | 31.05 | 30.72 | 30.81 | 9,709 | -0.28(-0.89%) |
Jul 02, 2021 | 31.05 | 31.08 | 30.83 | 31.08 | 4,518 | +0.23(+0.74%) |