Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.66 | 27.99 | 26.63 | 26.90 | 123,698 | -0.55(-2.00%) |
Sep 29, 2021 | 28.94 | 28.94 | 27.10 | 27.45 | 70,505 | -1.26(-4.39%) |
Sep 28, 2021 | 29.09 | 29.25 | 28.12 | 28.71 | 125,290 | -0.45(-1.54%) |
Sep 27, 2021 | 29.19 | 29.89 | 28.18 | 29.16 | 50,823 | +0.18(+0.62%) |
Sep 24, 2021 | 29.15 | 29.41 | 28.68 | 28.98 | 181,424 | -0.21(-0.72%) |
Sep 23, 2021 | 29.76 | 29.78 | 28.77 | 29.19 | 203,021 | -0.35(-1.18%) |
Sep 22, 2021 | 29.64 | 29.70 | 29.30 | 29.54 | 54,257 | +0.33(+1.13%) |
Sep 21, 2021 | 28.67 | 29.88 | 28.40 | 29.21 | 165,702 | +0.97(+3.43%) |
Sep 20, 2021 | 27.05 | 28.26 | 26.94 | 28.24 | 203,487 | +0.52(+1.88%) |
Sep 17, 2021 | 27.05 | 27.87 | 26.93 | 27.72 | 177,545 | +0.58(+2.14%) |
Sep 16, 2021 | 27.07 | 27.45 | 26.82 | 27.14 | 178,629 | +0.07(+0.26%) |
Sep 15, 2021 | 27.47 | 27.50 | 26.25 | 27.07 | 250,512 | +0.80(+3.05%) |
Sep 14, 2021 | 28.21 | 29.51 | 26.04 | 26.27 | 739,477 | -4.13(-13.59%) |
Sep 13, 2021 | 29.07 | 30.67 | 28.64 | 30.40 | 184,891 | +1.41(+4.86%) |
Sep 10, 2021 | 28.07 | 29.21 | 28.07 | 28.99 | 178,927 | +0.87(+3.09%) |
Sep 09, 2021 | 28.75 | 28.75 | 27.88 | 28.12 | 45,990 | -0.36(-1.26%) |
Sep 08, 2021 | 29.48 | 29.48 | 28.41 | 28.48 | 36,681 | -1.33(-4.46%) |
Sep 07, 2021 | 30.00 | 30.50 | 29.63 | 29.81 | 131,255 | -0.23(-0.77%) |
Sep 03, 2021 | 29.60 | 30.11 | 29.20 | 30.04 | 42,201 | +0.16(+0.54%) |
Sep 02, 2021 | 30.49 | 30.49 | 29.28 | 29.88 | 79,228 | -0.11(-0.37%) |
Sep 01, 2021 | 28.56 | 30.42 | 28.50 | 29.99 | 163,747 | +1.35(+4.71%) |
Aug 31, 2021 | 29.86 | 30.29 | 28.40 | 28.64 | 126,353 | -1.10(-3.70%) |
Aug 30, 2021 | 29.56 | 30.49 | 29.33 | 29.74 | 78,055 | +0.21(+0.71%) |
Aug 27, 2021 | 28.44 | 30.00 | 28.44 | 29.53 | 68,490 | +1.14(+4.02%) |
Aug 26, 2021 | 28.56 | 28.89 | 28.16 | 28.39 | 48,031 | -0.49(-1.70%) |
Aug 25, 2021 | 30.14 | 30.22 | 28.87 | 28.88 | 119,054 | -1.53(-5.03%) |
Aug 24, 2021 | 30.06 | 30.58 | 29.91 | 30.41 | 43,387 | +0.42(+1.40%) |
Aug 23, 2021 | 29.77 | 30.87 | 29.36 | 29.99 | 107,004 | +0.13(+0.44%) |
Aug 20, 2021 | 28.89 | 30.13 | 28.89 | 29.86 | 103,225 | +0.67(+2.30%) |
Aug 19, 2021 | 28.85 | 29.72 | 28.54 | 29.19 | 167,767 | -0.29(-0.98%) |
Aug 18, 2021 | 28.30 | 30.24 | 27.62 | 29.48 | 217,095 | +0.97(+3.40%) |
Aug 17, 2021 | 28.67 | 29.15 | 28.27 | 28.51 | 116,328 | -0.79(-2.70%) |
Aug 16, 2021 | 28.83 | 29.56 | 28.70 | 29.30 | 165,592 | +0.18(+0.62%) |
Aug 13, 2021 | 29.27 | 29.98 | 28.70 | 29.12 | 46,333 | -0.46(-1.56%) |
Aug 12, 2021 | 29.20 | 30.11 | 28.62 | 29.58 | 112,517 | +0.35(+1.20%) |
Aug 11, 2021 | 30.07 | 30.99 | 29.02 | 29.23 | 357,684 | -0.77(-2.57%) |
Aug 10, 2021 | 29.39 | 30.29 | 29.30 | 30.00 | 38,253 | +0.58(+1.97%) |
Aug 09, 2021 | 29.05 | 30.32 | 28.53 | 29.42 | 100,587 | +0.10(+0.34%) |
Aug 06, 2021 | 29.29 | 29.33 | 28.94 | 29.32 | 44,194 | +0.07(+0.24%) |
Aug 05, 2021 | 28.61 | 29.50 | 28.00 | 29.25 | 64,332 | +0.25(+0.86%) |
Aug 04, 2021 | 29.91 | 30.30 | 28.68 | 29.00 | 270,085 | -1.19(-3.94%) |
Aug 03, 2021 | 29.65 | 30.20 | 29.21 | 30.19 | 62,619 | +0.27(+0.90%) |
Aug 02, 2021 | 29.00 | 30.40 | 28.75 | 29.92 | 94,570 | +1.08(+3.74%) |
Jul 30, 2021 | 28.95 | 29.90 | 28.75 | 28.84 | 197,637 | -0.62(-2.10%) |
Jul 29, 2021 | 29.38 | 30.08 | 29.19 | 29.46 | 65,594 | +0.56(+1.94%) |
Jul 28, 2021 | 28.86 | 29.14 | 28.53 | 28.90 | 97,141 | +0.05(+0.17%) |
Jul 27, 2021 | 29.02 | 29.20 | 28.12 | 28.85 | 148,132 | +0.03(+0.10%) |
Jul 26, 2021 | 30.06 | 30.42 | 28.55 | 28.82 | 165,880 | -1.42(-4.70%) |
Jul 23, 2021 | 30.75 | 30.75 | 29.65 | 30.24 | 76,698 | -0.14(-0.46%) |
Jul 22, 2021 | 30.33 | 30.39 | 29.45 | 30.38 | 125,026 | +0.58(+1.95%) |
Jul 21, 2021 | 29.55 | 30.39 | 29.45 | 29.80 | 103,761 | +0.69(+2.37%) |
Jul 20, 2021 | 28.01 | 29.21 | 27.69 | 29.11 | 120,270 | +1.30(+4.67%) |
Jul 19, 2021 | 28.00 | 29.25 | 27.39 | 27.81 | 138,922 | -0.91(-3.17%) |
Jul 16, 2021 | 29.03 | 29.42 | 28.21 | 28.72 | 139,727 | -0.07(-0.24%) |
Jul 15, 2021 | 29.76 | 30.51 | 28.79 | 28.79 | 178,629 | -1.38(-4.57%) |
Jul 14, 2021 | 31.27 | 31.75 | 29.98 | 30.17 | 214,355 | -1.13(-3.61%) |
Jul 13, 2021 | 30.97 | 31.50 | 30.75 | 31.30 | 124,622 | -0.10(-0.32%) |
Jul 12, 2021 | 30.25 | 31.49 | 30.11 | 31.40 | 158,334 | +0.61(+1.98%) |
Jul 09, 2021 | 29.37 | 30.97 | 28.85 | 30.79 | 294,649 | +1.57(+5.37%) |
Jul 08, 2021 | 29.02 | 30.64 | 28.46 | 29.22 | 386,598 | -0.76(-2.54%) |
Jul 07, 2021 | 31.69 | 32.03 | 29.72 | 29.98 | 269,745 | -1.64(-5.19%) |
Jul 06, 2021 | 31.81 | 32.29 | 30.85 | 31.62 | 305,694 | -0.19(-0.60%) |
Jul 02, 2021 | 30.47 | 32.25 | 30.20 | 31.81 | 543,675 | +1.13(+3.68%) |