Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.07 | 28.30 | 27.85 | 27.83 | 12,308 | +0.36(+1.31%) |
Sep 29, 2021 | 27.66 | 27.66 | 27.26 | 27.47 | 7,139 | -0.38(-1.36%) |
Sep 28, 2021 | 27.85 | 27.85 | 27.65 | 27.85 | 12,313 | +0.51(+1.87%) |
Sep 27, 2021 | 26.99 | 27.34 | 26.83 | 27.34 | 16,255 | -0.03(-0.11%) |
Sep 24, 2021 | 27.37 | 27.50 | 27.30 | 27.37 | 8,072 | -0.03(-0.11%) |
Sep 23, 2021 | 27.44 | 27.44 | 27.07 | 27.40 | 11,892 | -0.29(-1.05%) |
Sep 22, 2021 | 27.27 | 27.87 | 27.27 | 27.69 | 8,756 | +0.55(+2.03%) |
Sep 21, 2021 | 27.10 | 27.20 | 26.99 | 27.14 | 14,680 | +0.84(+3.19%) |
Sep 20, 2021 | 26.46 | 26.81 | 26.19 | 26.30 | 17,732 | -0.88(-3.24%) |
Sep 17, 2021 | 27.04 | 27.45 | 27.04 | 27.18 | 14,159 | -0.05(-0.18%) |
Sep 16, 2021 | 27.26 | 27.26 | 26.79 | 27.23 | 19,560 | -0.59(-2.12%) |
Sep 15, 2021 | 27.87 | 27.96 | 27.52 | 27.82 | 13,584 | -0.73(-2.56%) |
Sep 14, 2021 | 28.79 | 28.79 | 28.34 | 28.55 | 9,354 | -1.20(-4.03%) |
Sep 13, 2021 | 29.64 | 29.85 | 29.40 | 29.75 | 7,973 | -0.11(-0.37%) |
Sep 10, 2021 | 30.35 | 30.35 | 29.86 | 29.86 | 9,045 | -0.07(-0.23%) |
Sep 09, 2021 | 30.00 | 30.25 | 29.87 | 29.93 | 17,578 | +0.25(+0.84%) |
Sep 08, 2021 | 29.76 | 29.89 | 29.53 | 29.68 | 15,918 | +0.47(+1.61%) |
Sep 07, 2021 | 29.27 | 29.27 | 29.01 | 29.21 | 8,715 | -0.13(-0.44%) |
Sep 03, 2021 | 29.18 | 29.49 | 29.11 | 29.34 | 5,201 | +0.33(+1.14%) |
Sep 02, 2021 | 29.18 | 29.42 | 28.76 | 29.01 | 20,299 | -0.53(-1.79%) |
Sep 01, 2021 | 29.29 | 29.69 | 29.20 | 29.54 | 15,216 | +0.72(+2.50%) |
Aug 31, 2021 | 29.19 | 29.19 | 28.79 | 28.82 | 6,984 | +0.29(+1.02%) |
Aug 30, 2021 | 28.35 | 28.59 | 28.28 | 28.53 | 17,055 | +0.41(+1.46%) |
Aug 27, 2021 | 28.39 | 29.07 | 28.04 | 28.12 | 12,770 | -1.34(-4.55%) |
Aug 26, 2021 | 28.69 | 29.46 | 28.29 | 29.46 | 20,445 | +0.47(+1.62%) |
Aug 25, 2021 | 28.94 | 28.99 | 28.52 | 28.99 | 23,588 | +0.90(+3.20%) |
Aug 24, 2021 | 27.73 | 28.11 | 27.65 | 28.09 | 21,565 | +1.08(+4.00%) |
Aug 23, 2021 | 26.87 | 27.01 | 26.64 | 27.01 | 12,788 | -0.18(-0.66%) |
Aug 20, 2021 | 26.94 | 27.24 | 26.94 | 27.19 | 8,915 | -0.06(-0.22%) |
Aug 19, 2021 | 27.35 | 27.62 | 27.16 | 27.25 | 21,221 | -0.41(-1.48%) |
Aug 18, 2021 | 27.95 | 28.04 | 27.62 | 27.66 | 21,964 | +0.26(+0.95%) |
Aug 17, 2021 | 27.64 | 27.68 | 27.38 | 27.40 | 14,514 | +0.30(+1.11%) |
Aug 16, 2021 | 27.02 | 27.16 | 26.87 | 27.10 | 19,303 | +0.30(+1.12%) |
Aug 13, 2021 | 26.68 | 26.80 | 26.51 | 26.80 | 7,145 | +0.05(+0.19%) |
Aug 12, 2021 | 26.90 | 26.90 | 26.54 | 26.75 | 13,230 | +0.01(+0.04%) |
Aug 11, 2021 | 26.75 | 26.88 | 26.63 | 26.74 | 12,798 | +0.74(+2.85%) |
Aug 10, 2021 | 26.13 | 26.13 | 25.73 | 26.00 | 19,433 | +0.21(+0.81%) |
Aug 09, 2021 | 26.02 | 26.02 | 25.75 | 25.79 | 11,246 | +0.01(+0.04%) |
Aug 06, 2021 | 25.62 | 25.90 | 25.62 | 25.78 | 13,875 | +0.28(+1.10%) |
Aug 05, 2021 | 25.50 | 25.86 | 25.38 | 25.50 | 9,519 | +0.23(+0.91%) |
Aug 04, 2021 | 25.50 | 25.51 | 25.07 | 25.27 | 23,433 | -0.75(-2.88%) |
Aug 03, 2021 | 26.10 | 26.23 | 25.70 | 26.02 | 25,338 | -0.44(-1.66%) |
Aug 02, 2021 | 26.67 | 26.67 | 26.41 | 26.46 | 16,459 | -0.06(-0.23%) |
Jul 30, 2021 | 26.46 | 26.57 | 26.26 | 26.52 | 18,146 | -0.85(-3.11%) |
Jul 29, 2021 | 27.45 | 27.45 | 27.24 | 27.37 | 18,527 | -0.19(-0.69%) |
Jul 28, 2021 | 26.92 | 27.56 | 26.77 | 27.56 | 18,273 | +0.48(+1.77%) |
Jul 27, 2021 | 26.60 | 27.08 | 26.53 | 27.08 | 29,841 | -0.42(-1.53%) |
Jul 26, 2021 | 27.50 | 27.64 | 27.32 | 27.50 | 13,996 | -0.54(-1.93%) |
Jul 23, 2021 | 28.73 | 28.73 | 28.03 | 28.04 | 17,590 | -1.20(-4.10%) |
Jul 22, 2021 | 29.48 | 29.48 | 29.16 | 29.24 | 9,062 | +0.08(+0.27%) |
Jul 21, 2021 | 28.84 | 29.19 | 28.84 | 29.16 | 18,969 | -0.37(-1.25%) |
Jul 20, 2021 | 29.54 | 29.76 | 29.37 | 29.53 | 23,438 | +0.13(+0.44%) |
Jul 19, 2021 | 29.57 | 29.90 | 29.00 | 29.40 | 28,519 | +0.21(+0.72%) |
Jul 16, 2021 | 29.68 | 29.69 | 29.01 | 29.19 | 12,195 | -0.52(-1.75%) |
Jul 15, 2021 | 29.67 | 29.90 | 29.02 | 29.71 | 29,716 | -0.61(-2.01%) |
Jul 14, 2021 | 29.55 | 30.32 | 29.30 | 30.32 | 11,359 | +0.55(+1.85%) |
Jul 13, 2021 | 29.96 | 29.96 | 29.58 | 29.77 | 13,483 | -0.58(-1.91%) |
Jul 12, 2021 | 30.02 | 30.41 | 29.80 | 30.35 | 18,674 | -0.12(-0.39%) |
Jul 09, 2021 | 30.28 | 30.47 | 30.11 | 30.47 | 10,401 | +0.56(+1.87%) |
Jul 08, 2021 | 29.69 | 29.98 | 29.44 | 29.91 | 14,758 | -0.57(-1.87%) |
Jul 07, 2021 | 30.63 | 30.68 | 30.22 | 30.48 | 12,659 | -0.16(-0.52%) |
Jul 06, 2021 | 30.96 | 30.96 | 30.29 | 30.64 | 10,578 | -0.60(-1.92%) |
Jul 02, 2021 | 31.00 | 31.17 | 30.88 | 31.24 | 7,322 | +0.09(+0.29%) |