Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.52 | 28.52 | 27.71 | 27.75 | 930,907 | -0.68(-2.38%) |
Sep 29, 2021 | 28.64 | 28.85 | 28.33 | 28.42 | 919,954 | -0.11(-0.37%) |
Sep 28, 2021 | 28.62 | 28.75 | 28.35 | 28.53 | 944,173 | -0.03(-0.09%) |
Sep 27, 2021 | 28.33 | 28.95 | 28.33 | 28.55 | 1,426,946 | +0.32(+1.14%) |
Sep 24, 2021 | 28.48 | 28.75 | 28.22 | 28.23 | 1,467,174 | -0.31(-1.10%) |
Sep 23, 2021 | 28.27 | 28.89 | 28.27 | 28.55 | 1,861,611 | +0.32(+1.14%) |
Sep 22, 2021 | 28.10 | 28.65 | 28.01 | 28.22 | 1,425,140 | +0.35(+1.25%) |
Sep 21, 2021 | 28.04 | 28.30 | 27.88 | 27.88 | 671,628 | +0.03(+0.13%) |
Sep 20, 2021 | 27.62 | 28.06 | 27.38 | 27.84 | 1,457,815 | -0.19(-0.68%) |
Sep 17, 2021 | 28.50 | 28.52 | 28.02 | 28.03 | 3,705,430 | -0.37(-1.32%) |
Sep 16, 2021 | 28.48 | 28.72 | 28.35 | 28.41 | 1,271,499 | -0.07(-0.24%) |
Sep 15, 2021 | 28.63 | 28.72 | 28.37 | 28.48 | 1,229,220 | -0.16(-0.55%) |
Sep 14, 2021 | 29.09 | 29.20 | 28.41 | 28.63 | 883,448 | -0.29(-0.99%) |
Sep 13, 2021 | 28.50 | 29.14 | 28.50 | 28.92 | 1,155,752 | +0.66(+2.34%) |
Sep 10, 2021 | 28.75 | 28.75 | 28.16 | 28.26 | 2,096,945 | -0.44(-1.55%) |
Sep 09, 2021 | 29.09 | 29.32 | 28.67 | 28.70 | 1,527,114 | -0.55(-1.87%) |
Sep 08, 2021 | 29.05 | 29.56 | 28.92 | 29.25 | 923,638 | +0.03(+0.12%) |
Sep 07, 2021 | 29.09 | 29.49 | 28.82 | 29.22 | 1,305,464 | +0.12(+0.42%) |
Sep 03, 2021 | 29.06 | 29.15 | 28.67 | 29.09 | 891,675 | -0.03(-0.09%) |
Sep 02, 2021 | 29.04 | 29.37 | 28.73 | 29.12 | 826,435 | +0.00(+0.00%) |
Sep 01, 2021 | 28.89 | 29.30 | 28.74 | 29.12 | 970,506 | +0.39(+1.36%) |
Aug 31, 2021 | 28.38 | 28.89 | 28.24 | 28.73 | 1,102,287 | +0.28(+0.98%) |
Aug 30, 2021 | 28.56 | 28.66 | 28.07 | 28.45 | 978,018 | -0.18(-0.64%) |
Aug 27, 2021 | 28.08 | 28.80 | 28.03 | 28.63 | 1,143,480 | +0.73(+2.62%) |
Aug 26, 2021 | 28.10 | 28.13 | 27.78 | 27.90 | 614,868 | -0.13(-0.47%) |
Aug 25, 2021 | 27.72 | 28.21 | 27.37 | 28.03 | 602,789 | +0.27(+0.97%) |
Aug 24, 2021 | 27.91 | 27.91 | 27.54 | 27.76 | 565,696 | +0.00(+0.00%) |
Aug 23, 2021 | 27.77 | 28.05 | 27.66 | 27.76 | 858,221 | +0.05(+0.19%) |
Aug 20, 2021 | 27.84 | 27.89 | 27.28 | 27.71 | 667,710 | -0.10(-0.38%) |
Aug 19, 2021 | 27.66 | 28.09 | 27.46 | 27.81 | 1,018,360 | +0.10(+0.38%) |
Aug 18, 2021 | 27.85 | 27.94 | 27.55 | 27.71 | 1,139,627 | -0.26(-0.93%) |
Aug 17, 2021 | 27.77 | 28.02 | 27.44 | 27.97 | 981,571 | +0.12(+0.44%) |
Aug 16, 2021 | 27.95 | 28.26 | 27.77 | 27.85 | 623,547 | -0.09(-0.31%) |
Aug 13, 2021 | 27.72 | 28.01 | 27.66 | 27.94 | 657,416 | +0.23(+0.82%) |
Aug 12, 2021 | 28.15 | 28.15 | 27.54 | 27.71 | 607,591 | -0.27(-0.96%) |
Aug 11, 2021 | 27.93 | 28.08 | 27.63 | 27.98 | 595,572 | +0.26(+0.94%) |
Aug 10, 2021 | 28.03 | 28.13 | 27.70 | 27.72 | 888,512 | -0.57(-2.03%) |
Aug 09, 2021 | 28.40 | 28.68 | 28.14 | 28.29 | 608,068 | -0.22(-0.76%) |
Aug 06, 2021 | 28.48 | 28.94 | 28.40 | 28.51 | 995,958 | -0.04(-0.15%) |
Aug 05, 2021 | 27.74 | 28.58 | 27.74 | 28.55 | 1,204,843 | +1.00(+3.63%) |
Aug 04, 2021 | 27.80 | 28.00 | 27.31 | 27.55 | 1,315,020 | -0.61(-2.16%) |
Aug 03, 2021 | 28.57 | 28.60 | 27.71 | 28.16 | 821,105 | -0.44(-1.55%) |
Aug 02, 2021 | 29.19 | 29.68 | 28.57 | 28.61 | 462,510 | -0.46(-1.59%) |
Jul 30, 2021 | 29.30 | 29.88 | 29.02 | 29.07 | 971,214 | -0.26(-0.89%) |
Jul 29, 2021 | 29.48 | 29.63 | 29.20 | 29.33 | 480,915 | +0.07(+0.24%) |
Jul 28, 2021 | 29.35 | 29.53 | 28.97 | 29.26 | 522,069 | -0.02(-0.06%) |
Jul 27, 2021 | 29.27 | 29.35 | 28.94 | 29.28 | 512,259 | -0.01(-0.03%) |
Jul 26, 2021 | 29.12 | 29.46 | 28.99 | 29.29 | 540,885 | +0.12(+0.42%) |
Jul 23, 2021 | 29.32 | 29.44 | 28.88 | 29.16 | 758,736 | +0.03(+0.09%) |
Jul 22, 2021 | 30.15 | 30.15 | 29.09 | 29.14 | 845,779 | -1.17(-3.88%) |
Jul 21, 2021 | 30.25 | 30.58 | 30.00 | 30.31 | 842,170 | +0.46(+1.55%) |
Jul 20, 2021 | 28.85 | 30.07 | 28.70 | 29.85 | 820,545 | +1.17(+4.10%) |
Jul 19, 2021 | 28.98 | 29.35 | 28.41 | 28.68 | 755,027 | -0.95(-3.20%) |
Jul 16, 2021 | 29.98 | 30.00 | 29.60 | 29.62 | 477,605 | -0.20(-0.67%) |
Jul 15, 2021 | 29.76 | 29.98 | 29.60 | 29.82 | 424,266 | +0.01(+0.03%) |
Jul 14, 2021 | 29.52 | 29.99 | 29.45 | 29.82 | 588,407 | +0.27(+0.91%) |
Jul 13, 2021 | 30.09 | 30.14 | 29.49 | 29.55 | 494,818 | -0.66(-2.19%) |
Jul 12, 2021 | 29.75 | 30.32 | 29.56 | 30.21 | 877,387 | +0.46(+1.55%) |
Jul 09, 2021 | 29.18 | 29.79 | 29.05 | 29.75 | 569,827 | +0.84(+2.89%) |
Jul 08, 2021 | 28.94 | 29.23 | 28.54 | 28.91 | 521,560 | -0.15(-0.51%) |
Jul 07, 2021 | 29.11 | 29.31 | 28.94 | 29.06 | 636,200 | -0.21(-0.71%) |
Jul 06, 2021 | 29.21 | 29.38 | 28.77 | 29.27 | 936,527 | -0.05(-0.18%) |
Jul 02, 2021 | 29.37 | 29.62 | 29.08 | 29.32 | 768,280 | -0.04(-0.15%) |