Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.12 | 30.28 | 29.84 | 29.86 | 136,563 | -0.29(-0.95%) |
Sep 29, 2021 | 29.62 | 30.27 | 29.32 | 30.15 | 132,771 | +0.60(+2.04%) |
Sep 28, 2021 | 29.99 | 30.27 | 29.45 | 29.55 | 153,791 | -0.32(-1.06%) |
Sep 27, 2021 | 28.89 | 30.08 | 28.81 | 29.86 | 151,064 | +1.07(+3.70%) |
Sep 24, 2021 | 28.56 | 29.07 | 28.30 | 28.80 | 110,586 | +0.27(+0.94%) |
Sep 23, 2021 | 28.27 | 28.81 | 28.27 | 28.53 | 127,607 | +0.54(+1.92%) |
Sep 22, 2021 | 28.20 | 28.39 | 27.94 | 27.99 | 114,343 | +0.06(+0.23%) |
Sep 21, 2021 | 28.41 | 28.41 | 27.80 | 27.93 | 101,562 | -0.27(-0.95%) |
Sep 20, 2021 | 28.20 | 28.81 | 27.76 | 28.19 | 144,216 | -0.55(-1.90%) |
Sep 17, 2021 | 28.57 | 28.95 | 28.36 | 28.74 | 744,999 | +0.27(+0.94%) |
Sep 16, 2021 | 28.68 | 28.81 | 28.19 | 28.47 | 121,139 | -0.06(-0.23%) |
Sep 15, 2021 | 28.12 | 28.63 | 28.12 | 28.54 | 141,514 | +0.32(+1.15%) |
Sep 14, 2021 | 28.52 | 28.56 | 28.10 | 28.21 | 97,538 | -0.33(-1.17%) |
Sep 13, 2021 | 28.28 | 28.72 | 28.28 | 28.55 | 116,496 | +0.45(+1.62%) |
Sep 10, 2021 | 28.43 | 28.59 | 27.86 | 28.09 | 137,683 | -0.11(-0.39%) |
Sep 09, 2021 | 28.31 | 28.65 | 28.07 | 28.20 | 215,087 | +0.03(+0.10%) |
Sep 08, 2021 | 27.93 | 28.43 | 27.78 | 28.18 | 213,198 | +0.25(+0.90%) |
Sep 07, 2021 | 29.82 | 29.82 | 27.93 | 27.93 | 363,441 | -2.10(-7.01%) |
Sep 03, 2021 | 30.20 | 30.32 | 29.91 | 30.03 | 110,108 | -0.17(-0.55%) |
Sep 02, 2021 | 30.12 | 30.63 | 30.04 | 30.20 | 107,643 | +0.03(+0.09%) |
Sep 01, 2021 | 30.47 | 30.52 | 29.99 | 30.17 | 108,929 | -0.31(-1.00%) |
Aug 31, 2021 | 29.82 | 30.53 | 29.73 | 30.47 | 215,334 | +0.52(+1.73%) |
Aug 30, 2021 | 30.74 | 30.74 | 29.91 | 29.95 | 143,284 | -0.75(-2.44%) |
Aug 27, 2021 | 29.89 | 30.84 | 29.82 | 30.71 | 179,224 | +0.97(+3.27%) |
Aug 26, 2021 | 29.85 | 29.97 | 29.57 | 29.73 | 188,002 | -0.02(-0.06%) |
Aug 25, 2021 | 29.54 | 30.01 | 29.42 | 29.75 | 146,041 | +0.37(+1.26%) |
Aug 24, 2021 | 29.57 | 29.59 | 29.19 | 29.38 | 117,251 | -0.19(-0.63%) |
Aug 23, 2021 | 29.33 | 29.82 | 28.99 | 29.57 | 121,767 | +0.30(+1.01%) |
Aug 20, 2021 | 28.69 | 29.53 | 28.69 | 29.27 | 589,780 | +0.53(+1.84%) |
Aug 19, 2021 | 29.00 | 29.38 | 28.45 | 28.74 | 148,846 | -0.54(-1.84%) |
Aug 18, 2021 | 29.39 | 29.78 | 29.22 | 29.28 | 136,569 | -0.28(-0.94%) |
Aug 17, 2021 | 30.00 | 30.12 | 29.19 | 29.56 | 160,419 | -0.64(-2.12%) |
Aug 16, 2021 | 29.46 | 30.26 | 29.13 | 30.20 | 164,187 | +0.56(+1.90%) |
Aug 13, 2021 | 29.49 | 29.71 | 29.20 | 29.63 | 94,973 | +0.38(+1.29%) |
Aug 12, 2021 | 29.85 | 29.85 | 29.18 | 29.25 | 95,340 | -0.47(-1.58%) |
Aug 11, 2021 | 29.78 | 30.04 | 29.38 | 29.73 | 123,490 | -0.18(-0.59%) |
Aug 10, 2021 | 29.20 | 29.92 | 29.13 | 29.90 | 152,501 | +0.66(+2.27%) |
Aug 09, 2021 | 28.72 | 29.55 | 28.45 | 29.24 | 135,880 | +0.54(+1.90%) |
Aug 06, 2021 | 28.56 | 29.09 | 28.56 | 28.69 | 159,328 | +0.28(+0.97%) |
Aug 05, 2021 | 28.59 | 28.74 | 28.18 | 28.42 | 176,231 | -0.07(-0.26%) |
Aug 04, 2021 | 28.97 | 29.40 | 27.86 | 28.49 | 151,324 | -0.37(-1.28%) |
Aug 03, 2021 | 28.31 | 29.06 | 28.02 | 28.86 | 218,071 | +0.55(+1.96%) |
Aug 02, 2021 | 28.47 | 28.91 | 28.10 | 28.30 | 212,907 | -0.17(-0.58%) |
Jul 30, 2021 | 28.39 | 28.94 | 28.29 | 28.47 | 209,140 | +0.24(+0.85%) |
Jul 29, 2021 | 28.32 | 28.80 | 28.19 | 28.23 | 294,325 | +0.23(+0.82%) |
Jul 28, 2021 | 27.94 | 28.42 | 27.70 | 28.00 | 238,354 | -0.24(-0.85%) |
Jul 27, 2021 | 28.83 | 28.86 | 28.21 | 28.24 | 158,673 | -0.78(-2.67%) |
Jul 26, 2021 | 28.84 | 29.31 | 28.79 | 29.01 | 80,818 | +0.18(+0.64%) |
Jul 23, 2021 | 28.22 | 29.00 | 27.75 | 28.83 | 229,436 | +0.71(+2.53%) |
Jul 22, 2021 | 29.00 | 29.12 | 28.05 | 28.12 | 92,910 | -1.05(-3.61%) |
Jul 21, 2021 | 29.46 | 29.94 | 29.03 | 29.17 | 115,218 | +0.03(+0.10%) |
Jul 20, 2021 | 29.11 | 29.94 | 29.11 | 29.14 | 228,849 | +0.18(+0.60%) |
Jul 19, 2021 | 29.14 | 29.21 | 28.72 | 28.97 | 173,446 | -0.50(-1.69%) |
Jul 16, 2021 | 29.82 | 29.82 | 29.30 | 29.47 | 95,062 | -0.08(-0.28%) |
Jul 15, 2021 | 29.11 | 29.61 | 29.06 | 29.55 | 91,894 | +0.28(+0.95%) |
Jul 14, 2021 | 29.48 | 29.57 | 29.06 | 29.27 | 90,826 | -0.14(-0.47%) |
Jul 13, 2021 | 29.91 | 30.20 | 29.34 | 29.41 | 158,952 | -0.50(-1.67%) |
Jul 12, 2021 | 29.78 | 29.92 | 29.45 | 29.91 | 129,449 | +0.14(+0.46%) |
Jul 09, 2021 | 29.25 | 30.04 | 29.25 | 29.77 | 138,481 | +0.84(+2.90%) |
Jul 08, 2021 | 28.83 | 29.38 | 28.75 | 28.93 | 164,602 | -0.44(-1.51%) |
Jul 07, 2021 | 29.57 | 29.96 | 29.19 | 29.37 | 126,695 | -0.29(-0.96%) |
Jul 06, 2021 | 29.97 | 29.97 | 29.36 | 29.66 | 137,490 | -0.36(-1.20%) |
Jul 02, 2021 | 30.50 | 30.50 | 29.97 | 30.02 | 76,143 | -0.55(-1.81%) |