Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.73 | 28.95 | 28.39 | 28.39 | 58,124 | -0.17(-0.59%) |
Sep 29, 2021 | 28.45 | 28.72 | 28.45 | 28.55 | 35,052 | +0.30(+1.06%) |
Sep 28, 2021 | 28.44 | 28.58 | 28.03 | 28.26 | 65,830 | -0.41(-1.42%) |
Sep 27, 2021 | 28.84 | 28.94 | 28.55 | 28.66 | 70,392 | -0.17(-0.59%) |
Sep 24, 2021 | 28.64 | 29.55 | 28.45 | 28.83 | 50,337 | +0.08(+0.28%) |
Sep 23, 2021 | 29.03 | 29.23 | 28.66 | 28.75 | 41,845 | -0.14(-0.48%) |
Sep 22, 2021 | 28.88 | 29.11 | 28.48 | 28.89 | 70,418 | +0.10(+0.34%) |
Sep 21, 2021 | 28.82 | 29.57 | 28.51 | 28.79 | 56,888 | +0.19(+0.66%) |
Sep 20, 2021 | 28.80 | 28.98 | 27.35 | 28.60 | 80,561 | -0.50(-1.71%) |
Sep 17, 2021 | 28.24 | 29.12 | 28.10 | 29.10 | 292,022 | +0.96(+3.43%) |
Sep 16, 2021 | 28.11 | 28.28 | 27.70 | 28.14 | 97,198 | +0.16(+0.57%) |
Sep 15, 2021 | 28.48 | 28.84 | 27.97 | 27.98 | 124,022 | -0.58(-2.02%) |
Sep 14, 2021 | 28.98 | 29.67 | 28.36 | 28.55 | 64,912 | -0.41(-1.41%) |
Sep 13, 2021 | 29.87 | 29.87 | 28.81 | 28.96 | 80,058 | -0.79(-2.64%) |
Sep 10, 2021 | 29.99 | 30.11 | 29.67 | 29.75 | 53,530 | -0.17(-0.56%) |
Sep 09, 2021 | 29.76 | 30.12 | 29.56 | 29.92 | 95,008 | +0.21(+0.70%) |
Sep 08, 2021 | 29.37 | 29.83 | 29.21 | 29.71 | 105,454 | +0.27(+0.91%) |
Sep 07, 2021 | 30.07 | 30.09 | 29.40 | 29.44 | 60,158 | -0.70(-2.31%) |
Sep 03, 2021 | 30.20 | 30.38 | 29.87 | 30.13 | 71,609 | -0.06(-0.20%) |
Sep 02, 2021 | 30.29 | 30.60 | 30.05 | 30.19 | 87,879 | +0.03(+0.10%) |
Sep 01, 2021 | 30.33 | 30.61 | 29.57 | 30.16 | 77,856 | -0.04(-0.13%) |
Aug 31, 2021 | 29.63 | 30.20 | 29.52 | 30.20 | 82,323 | +0.58(+1.95%) |
Aug 30, 2021 | 29.66 | 29.81 | 29.44 | 29.63 | 52,361 | +0.12(+0.40%) |
Aug 27, 2021 | 28.74 | 29.75 | 28.73 | 29.51 | 89,654 | +0.76(+2.63%) |
Aug 26, 2021 | 29.37 | 29.53 | 28.72 | 28.75 | 65,102 | -0.60(-2.03%) |
Aug 25, 2021 | 29.45 | 29.63 | 29.33 | 29.35 | 66,343 | -0.09(-0.30%) |
Aug 24, 2021 | 30.23 | 30.23 | 29.36 | 29.44 | 61,219 | -0.85(-2.82%) |
Aug 23, 2021 | 29.81 | 30.31 | 29.77 | 30.29 | 63,789 | +0.60(+2.01%) |
Aug 20, 2021 | 29.37 | 29.80 | 29.37 | 29.70 | 203,708 | +0.22(+0.74%) |
Aug 19, 2021 | 29.67 | 30.28 | 29.40 | 29.48 | 87,583 | -0.17(-0.57%) |
Aug 18, 2021 | 29.55 | 29.96 | 29.52 | 29.65 | 60,897 | +0.00(+0.00%) |
Aug 17, 2021 | 30.32 | 30.37 | 29.48 | 29.65 | 47,444 | -0.79(-2.58%) |
Aug 16, 2021 | 30.38 | 30.67 | 30.05 | 30.43 | 99,771 | +0.08(+0.26%) |
Aug 13, 2021 | 29.87 | 30.37 | 29.80 | 30.35 | 34,946 | +0.43(+1.43%) |
Aug 12, 2021 | 29.78 | 30.16 | 29.61 | 29.93 | 73,095 | +0.17(+0.57%) |
Aug 11, 2021 | 30.00 | 30.14 | 29.71 | 29.76 | 82,329 | -0.22(-0.73%) |
Aug 10, 2021 | 30.25 | 30.36 | 29.84 | 29.98 | 51,102 | -0.09(-0.30%) |
Aug 09, 2021 | 30.02 | 30.13 | 29.84 | 30.06 | 47,432 | +0.01(+0.03%) |
Aug 06, 2021 | 29.73 | 30.08 | 29.50 | 30.05 | 67,363 | +0.47(+1.58%) |
Aug 05, 2021 | 29.46 | 29.64 | 29.23 | 29.59 | 62,683 | +0.11(+0.37%) |
Aug 04, 2021 | 29.62 | 29.98 | 29.34 | 29.48 | 59,246 | -0.32(-1.07%) |
Aug 03, 2021 | 29.41 | 29.92 | 29.28 | 29.80 | 105,223 | +0.40(+1.35%) |
Aug 02, 2021 | 29.06 | 29.59 | 29.03 | 29.40 | 78,342 | +0.36(+1.23%) |
Jul 30, 2021 | 28.83 | 29.47 | 28.78 | 29.04 | 72,897 | +0.24(+0.83%) |
Jul 29, 2021 | 28.82 | 28.86 | 28.41 | 28.80 | 78,044 | +0.08(+0.28%) |
Jul 28, 2021 | 29.78 | 29.78 | 28.66 | 28.72 | 108,507 | -0.73(-2.46%) |
Jul 27, 2021 | 29.35 | 30.92 | 29.15 | 29.45 | 182,376 | +0.20(+0.68%) |
Jul 26, 2021 | 29.38 | 29.82 | 29.20 | 29.25 | 134,883 | -0.03(-0.10%) |
Jul 23, 2021 | 28.88 | 29.34 | 28.48 | 29.28 | 101,121 | +0.58(+2.01%) |
Jul 22, 2021 | 28.41 | 28.89 | 28.20 | 28.70 | 67,563 | +0.20(+0.70%) |
Jul 21, 2021 | 28.46 | 28.63 | 28.22 | 28.50 | 100,674 | +0.12(+0.42%) |
Jul 20, 2021 | 28.10 | 28.86 | 28.10 | 28.39 | 139,301 | +0.42(+1.49%) |
Jul 19, 2021 | 27.73 | 28.40 | 27.65 | 27.97 | 124,949 | -0.08(-0.28%) |
Jul 16, 2021 | 28.41 | 28.41 | 27.82 | 28.05 | 84,804 | -0.18(-0.63%) |
Jul 15, 2021 | 27.87 | 28.33 | 27.72 | 28.23 | 72,289 | +0.22(+0.78%) |
Jul 14, 2021 | 27.93 | 28.12 | 27.74 | 28.01 | 78,027 | +0.16(+0.57%) |
Jul 13, 2021 | 27.69 | 28.06 | 27.61 | 27.85 | 113,436 | +0.07(+0.25%) |
Jul 12, 2021 | 27.43 | 27.78 | 27.36 | 27.78 | 53,854 | +0.24(+0.87%) |
Jul 09, 2021 | 27.62 | 27.75 | 27.38 | 27.54 | 50,772 | +0.10(+0.36%) |
Jul 08, 2021 | 27.44 | 27.70 | 26.79 | 27.44 | 81,719 | -0.21(-0.75%) |
Jul 07, 2021 | 27.40 | 27.83 | 27.24 | 27.65 | 76,543 | +0.21(+0.76%) |
Jul 06, 2021 | 27.69 | 27.70 | 26.82 | 27.44 | 84,128 | -0.18(-0.65%) |
Jul 02, 2021 | 27.80 | 28.01 | 27.54 | 27.62 | 55,955 | -0.25(-0.89%) |