Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.57 | 28.68 | 28.03 | 28.38 | 800,106 | -0.31(-1.07%) |
Sep 29, 2021 | 28.27 | 28.79 | 27.56 | 28.69 | 1,812,495 | +0.09(+0.31%) |
Sep 28, 2021 | 28.70 | 28.71 | 27.24 | 28.60 | 2,086,072 | +1.56(+5.79%) |
Sep 27, 2021 | 26.74 | 27.18 | 25.79 | 27.04 | 721,982 | +0.09(+0.33%) |
Sep 24, 2021 | 26.07 | 27.06 | 26.07 | 26.95 | 683,179 | +0.64(+2.45%) |
Sep 23, 2021 | 26.58 | 27.08 | 26.30 | 26.30 | 998,510 | -0.18(-0.67%) |
Sep 22, 2021 | 25.60 | 26.99 | 25.34 | 26.48 | 762,863 | +0.69(+2.69%) |
Sep 21, 2021 | 25.87 | 27.30 | 24.97 | 25.79 | 721,864 | -0.03(-0.12%) |
Sep 20, 2021 | 24.87 | 25.98 | 24.55 | 25.82 | 484,190 | +0.48(+1.87%) |
Sep 17, 2021 | 25.30 | 25.35 | 24.95 | 25.34 | 675,588 | +0.25(+0.99%) |
Sep 16, 2021 | 25.59 | 25.73 | 24.66 | 25.10 | 1,554,759 | -0.51(-2.01%) |
Sep 15, 2021 | 26.19 | 26.47 | 25.19 | 25.61 | 3,977,261 | -0.77(-2.93%) |
Sep 14, 2021 | 26.18 | 26.52 | 25.92 | 26.38 | 933,595 | +0.00(+0.00%) |
Sep 13, 2021 | 26.94 | 27.13 | 26.03 | 26.38 | 747,813 | -0.57(-2.13%) |
Sep 10, 2021 | 26.92 | 27.02 | 26.38 | 26.96 | 912,024 | -0.02(-0.07%) |
Sep 09, 2021 | 26.73 | 27.36 | 26.39 | 26.98 | 1,037,940 | +0.00(+0.00%) |
Sep 08, 2021 | 26.97 | 27.29 | 26.66 | 26.98 | 451,563 | +0.01(+0.04%) |
Sep 07, 2021 | 27.00 | 27.55 | 26.73 | 26.97 | 674,624 | +0.10(+0.37%) |
Sep 03, 2021 | 26.73 | 26.89 | 25.75 | 26.87 | 557,915 | +0.14(+0.52%) |
Sep 02, 2021 | 26.89 | 27.69 | 26.53 | 26.73 | 681,569 | -0.25(-0.92%) |
Sep 01, 2021 | 26.03 | 27.15 | 25.97 | 26.98 | 1,488,188 | +1.24(+4.81%) |
Aug 31, 2021 | 25.26 | 25.80 | 24.71 | 25.74 | 3,037,855 | +0.47(+1.84%) |
Aug 30, 2021 | 24.78 | 25.76 | 24.48 | 25.28 | 953,782 | +0.38(+1.51%) |
Aug 27, 2021 | 24.61 | 25.08 | 24.38 | 24.90 | 505,660 | +0.33(+1.33%) |
Aug 26, 2021 | 23.53 | 24.85 | 23.38 | 24.57 | 434,533 | +1.00(+4.24%) |
Aug 25, 2021 | 23.76 | 24.07 | 22.55 | 23.57 | 1,526,335 | -0.79(-3.25%) |
Aug 24, 2021 | 24.15 | 24.51 | 23.93 | 24.36 | 862,544 | +0.40(+1.65%) |
Aug 23, 2021 | 24.74 | 25.11 | 23.90 | 23.97 | 392,741 | -0.77(-3.12%) |
Aug 20, 2021 | 24.38 | 24.87 | 24.17 | 24.74 | 458,487 | +0.54(+2.25%) |
Aug 19, 2021 | 24.07 | 24.62 | 23.01 | 24.20 | 561,600 | -0.06(-0.24%) |
Aug 18, 2021 | 25.14 | 25.16 | 23.82 | 24.26 | 823,422 | -0.41(-1.65%) |
Aug 17, 2021 | 23.52 | 25.74 | 23.48 | 24.66 | 3,324,675 | +1.80(+7.88%) |
Aug 16, 2021 | 23.15 | 23.35 | 22.55 | 22.86 | 622,720 | -0.41(-1.74%) |
Aug 13, 2021 | 23.59 | 23.73 | 22.86 | 23.27 | 711,033 | -0.67(-2.81%) |
Aug 12, 2021 | 25.22 | 25.22 | 23.79 | 23.94 | 444,714 | -0.54(-2.22%) |
Aug 11, 2021 | 24.59 | 24.62 | 24.13 | 24.48 | 354,923 | -0.13(-0.52%) |
Aug 10, 2021 | 24.98 | 25.12 | 24.59 | 24.61 | 182,235 | -0.46(-1.82%) |
Aug 09, 2021 | 25.20 | 25.20 | 24.97 | 25.07 | 177,483 | -0.26(-1.02%) |
Aug 06, 2021 | 25.26 | 25.54 | 24.87 | 25.32 | 363,227 | -0.05(-0.20%) |
Aug 05, 2021 | 24.56 | 25.40 | 24.26 | 25.37 | 445,916 | +0.87(+3.56%) |
Aug 04, 2021 | 23.87 | 24.55 | 23.63 | 24.50 | 321,661 | +0.37(+1.52%) |
Aug 03, 2021 | 25.25 | 25.31 | 23.70 | 24.14 | 1,232,604 | -1.13(-4.47%) |
Aug 02, 2021 | 25.54 | 25.64 | 25.21 | 25.27 | 686,875 | -0.13(-0.51%) |
Jul 30, 2021 | 25.34 | 25.47 | 25.18 | 25.39 | 456,056 | +0.05(+0.20%) |
Jul 29, 2021 | 25.27 | 25.86 | 25.27 | 25.34 | 167,746 | -0.01(-0.04%) |
Jul 28, 2021 | 25.39 | 25.72 | 25.25 | 25.35 | 318,720 | -0.10(-0.39%) |
Jul 27, 2021 | 25.18 | 25.52 | 24.92 | 25.45 | 326,782 | +0.18(+0.71%) |
Jul 26, 2021 | 25.27 | 25.53 | 25.02 | 25.28 | 305,626 | -0.02(-0.08%) |
Jul 23, 2021 | 25.57 | 25.57 | 25.09 | 25.30 | 383,179 | -0.05(-0.20%) |
Jul 22, 2021 | 25.31 | 25.39 | 24.61 | 25.34 | 378,893 | +0.18(+0.71%) |
Jul 21, 2021 | 25.04 | 26.00 | 25.01 | 25.17 | 546,251 | +0.35(+1.40%) |
Jul 20, 2021 | 24.47 | 24.89 | 24.39 | 24.82 | 619,275 | +0.39(+1.58%) |
Jul 19, 2021 | 23.83 | 24.53 | 23.10 | 24.43 | 591,048 | -0.16(-0.64%) |
Jul 16, 2021 | 24.57 | 25.30 | 24.25 | 24.59 | 700,641 | +0.02(+0.08%) |
Jul 15, 2021 | 22.73 | 25.02 | 22.69 | 24.57 | 1,706,864 | +1.63(+7.12%) |
Jul 14, 2021 | 23.90 | 23.96 | 21.80 | 22.94 | 2,224,087 | -0.92(-3.86%) |
Jul 13, 2021 | 24.98 | 25.13 | 23.83 | 23.86 | 708,850 | -1.52(-6.01%) |
Jul 12, 2021 | 26.38 | 26.38 | 25.05 | 25.38 | 457,168 | -1.08(-4.08%) |
Jul 09, 2021 | 26.67 | 26.67 | 25.86 | 26.46 | 301,659 | +0.26(+0.98%) |
Jul 08, 2021 | 25.72 | 26.89 | 25.54 | 26.21 | 822,734 | +0.26(+0.99%) |
Jul 07, 2021 | 25.25 | 26.13 | 25.10 | 25.95 | 633,158 | +0.65(+2.58%) |
Jul 06, 2021 | 26.20 | 26.29 | 24.93 | 25.30 | 426,741 | -1.09(-4.13%) |
Jul 02, 2021 | 26.90 | 27.04 | 26.08 | 26.38 | 647,782 | -0.55(-2.06%) |