Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.78 | 28.78 | 28.37 | 28.40 | 43,746 | -0.20(-0.71%) |
Sep 29, 2021 | 28.72 | 28.87 | 28.60 | 28.60 | 40,807 | -0.09(-0.30%) |
Sep 28, 2021 | 29.28 | 29.28 | 28.60 | 28.69 | 61,533 | -0.71(-2.41%) |
Sep 27, 2021 | 29.62 | 29.62 | 29.29 | 29.40 | 42,333 | -0.23(-0.77%) |
Sep 24, 2021 | 29.52 | 29.62 | 29.44 | 29.62 | 39,849 | +0.11(+0.36%) |
Sep 23, 2021 | 29.48 | 29.63 | 29.40 | 29.52 | 16,414 | +0.21(+0.73%) |
Sep 22, 2021 | 29.21 | 29.35 | 29.09 | 29.30 | 30,469 | +0.21(+0.73%) |
Sep 21, 2021 | 29.24 | 29.25 | 29.01 | 29.09 | 32,322 | +0.04(+0.13%) |
Sep 20, 2021 | 29.43 | 29.59 | 28.68 | 29.05 | 66,728 | -0.49(-1.64%) |
Sep 17, 2021 | 29.86 | 29.85 | 29.44 | 29.54 | 26,590 | -0.31(-1.04%) |
Sep 16, 2021 | 29.88 | 29.88 | 29.63 | 29.85 | 17,607 | -0.05(-0.16%) |
Sep 15, 2021 | 29.76 | 29.90 | 29.61 | 29.90 | 22,190 | +0.26(+0.88%) |
Sep 14, 2021 | 29.91 | 29.91 | 29.60 | 29.63 | 29,703 | -0.04(-0.13%) |
Sep 13, 2021 | 30.17 | 30.17 | 29.53 | 29.67 | 42,869 | -0.02(-0.07%) |
Sep 10, 2021 | 30.17 | 30.17 | 29.69 | 29.69 | 19,991 | -0.25(-0.82%) |
Sep 09, 2021 | 30.13 | 30.16 | 29.94 | 29.94 | 13,854 | -0.19(-0.63%) |
Sep 08, 2021 | 30.23 | 30.23 | 29.96 | 30.13 | 35,103 | -0.09(-0.29%) |
Sep 07, 2021 | 30.31 | 30.31 | 30.09 | 30.22 | 19,313 | -0.02(-0.08%) |
Sep 03, 2021 | 30.23 | 30.27 | 30.12 | 30.24 | 20,231 | +0.07(+0.24%) |
Sep 02, 2021 | 30.30 | 30.32 | 30.12 | 30.17 | 29,313 | +0.01(+0.03%) |
Sep 01, 2021 | 30.20 | 30.22 | 30.12 | 30.16 | 16,687 | +0.09(+0.29%) |
Aug 31, 2021 | 30.30 | 30.31 | 30.04 | 30.07 | 19,076 | -0.13(-0.45%) |
Aug 30, 2021 | 30.06 | 30.22 | 30.04 | 30.20 | 26,528 | +0.27(+0.90%) |
Aug 27, 2021 | 29.82 | 29.94 | 29.74 | 29.93 | 14,701 | +0.24(+0.82%) |
Aug 26, 2021 | 29.76 | 29.88 | 29.69 | 29.69 | 24,387 | -0.15(-0.50%) |
Aug 25, 2021 | 29.84 | 29.87 | 29.83 | 29.84 | 7,814 | +0.00(+0.00%) |
Aug 24, 2021 | 29.98 | 29.98 | 29.84 | 29.84 | 20,829 | +0.00(+0.00%) |
Aug 23, 2021 | 29.76 | 29.90 | 29.69 | 29.84 | 51,159 | +0.25(+0.85%) |
Aug 20, 2021 | 29.50 | 29.60 | 29.49 | 29.59 | 33,852 | +0.32(+1.09%) |
Aug 19, 2021 | 29.09 | 29.40 | 29.09 | 29.27 | 23,741 | +0.17(+0.58%) |
Aug 18, 2021 | 29.42 | 29.51 | 29.10 | 29.10 | 30,612 | -0.29(-1.00%) |
Aug 17, 2021 | 29.55 | 29.63 | 29.27 | 29.39 | 26,863 | -0.23(-0.79%) |
Aug 16, 2021 | 29.57 | 29.63 | 29.32 | 29.63 | 36,852 | +0.13(+0.43%) |
Aug 13, 2021 | 29.47 | 29.50 | 29.40 | 29.50 | 20,005 | +0.11(+0.36%) |
Aug 12, 2021 | 29.26 | 29.40 | 29.18 | 29.40 | 22,982 | +0.19(+0.65%) |
Aug 11, 2021 | 29.30 | 29.30 | 29.13 | 29.21 | 23,182 | +0.03(+0.12%) |
Aug 10, 2021 | 29.30 | 29.30 | 29.13 | 29.17 | 13,612 | -0.06(-0.20%) |
Aug 09, 2021 | 29.46 | 29.46 | 29.20 | 29.23 | 39,519 | -0.06(-0.20%) |
Aug 06, 2021 | 29.47 | 29.47 | 29.21 | 29.29 | 15,106 | +0.02(+0.08%) |
Aug 05, 2021 | 29.33 | 29.33 | 29.19 | 29.27 | 23,643 | +0.07(+0.25%) |
Aug 04, 2021 | 29.27 | 29.32 | 29.11 | 29.19 | 19,404 | -0.11(-0.36%) |
Aug 03, 2021 | 29.11 | 29.30 | 28.99 | 29.30 | 9,396 | +0.29(+0.99%) |
Aug 02, 2021 | 29.24 | 29.24 | 29.01 | 29.01 | 22,837 | -0.01(-0.02%) |
Jul 30, 2021 | 28.97 | 29.04 | 28.90 | 29.02 | 22,495 | +0.02(+0.07%) |
Jul 29, 2021 | 28.96 | 29.07 | 28.96 | 29.00 | 13,295 | +0.10(+0.35%) |
Jul 28, 2021 | 28.91 | 28.96 | 28.75 | 28.90 | 11,441 | +0.09(+0.33%) |
Jul 27, 2021 | 29.33 | 29.33 | 28.61 | 28.80 | 35,980 | -0.22(-0.75%) |
Jul 26, 2021 | 29.05 | 29.06 | 28.91 | 29.02 | 19,840 | +0.01(+0.03%) |
Jul 23, 2021 | 28.82 | 29.04 | 28.72 | 29.01 | 11,758 | +0.32(+1.12%) |
Jul 22, 2021 | 28.54 | 28.69 | 28.51 | 28.69 | 6,258 | +0.17(+0.61%) |
Jul 21, 2021 | 28.38 | 28.52 | 28.30 | 28.52 | 19,046 | +0.23(+0.82%) |
Jul 20, 2021 | 27.98 | 28.30 | 27.98 | 28.28 | 14,133 | +0.43(+1.54%) |
Jul 19, 2021 | 28.25 | 28.25 | 27.73 | 27.86 | 30,588 | -0.39(-1.38%) |
Jul 16, 2021 | 28.55 | 28.55 | 28.22 | 28.25 | 15,967 | -0.13(-0.47%) |
Jul 15, 2021 | 28.53 | 28.53 | 28.26 | 28.38 | 32,058 | -0.15(-0.53%) |
Jul 14, 2021 | 28.69 | 28.69 | 28.53 | 28.53 | 37,065 | +0.04(+0.15%) |
Jul 13, 2021 | 28.53 | 28.61 | 28.43 | 28.49 | 14,954 | -0.02(-0.07%) |
Jul 12, 2021 | 28.53 | 28.53 | 28.43 | 28.51 | 16,240 | +0.11(+0.37%) |
Jul 09, 2021 | 28.26 | 28.40 | 28.22 | 28.40 | 12,235 | +0.17(+0.62%) |
Jul 08, 2021 | 28.18 | 28.23 | 27.95 | 28.23 | 19,234 | -0.23(-0.82%) |
Jul 07, 2021 | 28.45 | 28.46 | 28.30 | 28.46 | 18,200 | +0.13(+0.44%) |
Jul 06, 2021 | 28.41 | 28.41 | 28.11 | 28.33 | 30,755 | +0.00(+0.00%) |
Jul 02, 2021 | 28.16 | 28.33 | 28.14 | 28.33 | 13,427 | +0.30(+1.07%) |