Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.56 | 29.61 | 28.59 | 28.85 | 244,721 | -0.65(-2.21%) |
Sep 29, 2021 | 28.34 | 29.55 | 28.34 | 29.50 | 154,143 | +0.46(+1.58%) |
Sep 28, 2021 | 29.56 | 29.67 | 29.00 | 29.04 | 184,744 | -0.44(-1.49%) |
Sep 27, 2021 | 28.74 | 29.78 | 28.74 | 29.48 | 204,550 | +0.82(+2.85%) |
Sep 24, 2021 | 28.31 | 28.81 | 27.73 | 28.67 | 170,147 | +0.22(+0.79%) |
Sep 23, 2021 | 28.05 | 28.70 | 28.05 | 28.44 | 204,490 | +0.54(+1.92%) |
Sep 22, 2021 | 27.40 | 28.26 | 27.40 | 27.91 | 396,200 | +0.63(+2.32%) |
Sep 21, 2021 | 27.40 | 27.53 | 27.04 | 27.27 | 335,311 | +0.06(+0.21%) |
Sep 20, 2021 | 26.96 | 27.42 | 26.59 | 27.22 | 406,163 | -0.31(-1.11%) |
Sep 17, 2021 | 26.93 | 27.68 | 26.69 | 27.52 | 961,496 | +0.34(+1.24%) |
Sep 16, 2021 | 26.98 | 27.31 | 26.68 | 27.19 | 173,456 | +0.18(+0.66%) |
Sep 15, 2021 | 26.48 | 27.15 | 26.43 | 27.01 | 168,818 | +0.52(+1.95%) |
Sep 14, 2021 | 26.98 | 26.98 | 26.22 | 26.49 | 203,964 | -0.26(-0.95%) |
Sep 13, 2021 | 26.74 | 26.91 | 26.30 | 26.74 | 172,801 | +0.29(+1.11%) |
Sep 10, 2021 | 26.92 | 27.20 | 26.45 | 26.45 | 159,676 | -0.31(-1.17%) |
Sep 09, 2021 | 26.86 | 27.06 | 26.64 | 26.76 | 146,596 | -0.08(-0.29%) |
Sep 08, 2021 | 27.12 | 27.46 | 26.66 | 26.84 | 177,010 | -0.44(-1.61%) |
Sep 07, 2021 | 27.67 | 27.75 | 27.20 | 27.28 | 115,197 | -0.50(-1.81%) |
Sep 03, 2021 | 28.14 | 28.33 | 27.75 | 27.78 | 121,589 | -0.29(-1.02%) |
Sep 02, 2021 | 28.16 | 28.39 | 28.00 | 28.07 | 73,124 | -0.02(-0.07%) |
Sep 01, 2021 | 28.22 | 28.38 | 27.68 | 28.09 | 114,895 | -0.05(-0.18%) |
Aug 31, 2021 | 28.49 | 28.68 | 27.98 | 28.14 | 231,424 | -0.19(-0.68%) |
Aug 30, 2021 | 28.91 | 28.91 | 28.28 | 28.33 | 136,078 | -0.48(-1.68%) |
Aug 27, 2021 | 28.06 | 29.04 | 27.92 | 28.82 | 181,991 | +0.86(+3.06%) |
Aug 26, 2021 | 28.42 | 28.57 | 27.90 | 27.96 | 132,411 | -0.39(-1.37%) |
Aug 25, 2021 | 28.27 | 29.34 | 27.86 | 28.35 | 128,030 | +0.04(+0.14%) |
Aug 24, 2021 | 28.53 | 28.98 | 28.27 | 28.31 | 117,527 | -0.12(-0.43%) |
Aug 23, 2021 | 28.21 | 28.68 | 27.99 | 28.44 | 157,731 | +0.43(+1.53%) |
Aug 20, 2021 | 27.66 | 28.21 | 27.58 | 28.01 | 346,285 | +0.26(+0.94%) |
Aug 19, 2021 | 27.52 | 28.37 | 27.10 | 27.75 | 230,779 | -0.07(-0.25%) |
Aug 18, 2021 | 28.09 | 28.73 | 27.75 | 27.82 | 116,689 | -0.41(-1.47%) |
Aug 17, 2021 | 28.59 | 28.59 | 27.95 | 28.23 | 240,524 | -0.61(-2.12%) |
Aug 16, 2021 | 28.80 | 29.01 | 28.34 | 28.84 | 109,227 | -0.03(-0.09%) |
Aug 13, 2021 | 29.27 | 29.27 | 28.69 | 28.87 | 132,225 | -0.29(-0.98%) |
Aug 12, 2021 | 29.52 | 29.53 | 29.13 | 29.16 | 158,331 | -0.22(-0.74%) |
Aug 11, 2021 | 28.85 | 29.38 | 28.83 | 29.37 | 116,493 | +0.56(+1.93%) |
Aug 10, 2021 | 28.44 | 28.92 | 28.35 | 28.82 | 94,727 | +0.30(+1.05%) |
Aug 09, 2021 | 28.70 | 28.97 | 28.24 | 28.52 | 90,532 | -0.30(-1.04%) |
Aug 06, 2021 | 28.79 | 28.99 | 28.42 | 28.82 | 124,370 | +0.33(+1.16%) |
Aug 05, 2021 | 28.62 | 28.80 | 28.25 | 28.49 | 282,691 | -0.08(-0.27%) |
Aug 04, 2021 | 29.17 | 29.17 | 28.38 | 28.56 | 318,024 | -0.83(-2.83%) |
Aug 03, 2021 | 29.45 | 29.77 | 29.10 | 29.40 | 267,125 | -0.06(-0.19%) |
Aug 02, 2021 | 29.91 | 30.23 | 29.36 | 29.45 | 202,883 | -0.41(-1.36%) |
Jul 30, 2021 | 29.63 | 29.95 | 29.41 | 29.86 | 248,213 | -0.01(-0.02%) |
Jul 29, 2021 | 29.70 | 29.70 | 29.23 | 29.87 | 281,805 | +0.51(+1.75%) |
Jul 28, 2021 | 29.47 | 30.04 | 28.69 | 29.35 | 215,036 | -0.10(-0.32%) |
Jul 27, 2021 | 29.47 | 29.70 | 29.14 | 29.45 | 251,881 | -0.05(-0.16%) |
Jul 26, 2021 | 30.48 | 30.48 | 29.23 | 29.50 | 202,982 | -0.25(-0.84%) |
Jul 23, 2021 | 29.74 | 30.03 | 29.28 | 29.75 | 217,998 | +0.25(+0.86%) |
Jul 22, 2021 | 29.82 | 29.94 | 29.10 | 29.49 | 262,717 | -0.32(-1.09%) |
Jul 21, 2021 | 29.20 | 30.21 | 29.11 | 29.82 | 452,796 | +0.97(+3.35%) |
Jul 20, 2021 | 27.78 | 29.05 | 27.71 | 28.85 | 351,687 | +1.00(+3.61%) |
Jul 19, 2021 | 27.90 | 28.45 | 27.24 | 27.85 | 545,887 | -0.58(-2.03%) |
Jul 16, 2021 | 28.37 | 28.52 | 28.09 | 28.42 | 740,062 | +0.27(+0.95%) |
Jul 15, 2021 | 28.06 | 28.56 | 27.86 | 28.16 | 232,090 | -0.17(-0.61%) |
Jul 14, 2021 | 28.39 | 28.86 | 28.22 | 28.33 | 243,247 | -0.03(-0.11%) |
Jul 13, 2021 | 28.02 | 28.53 | 27.38 | 28.36 | 383,928 | +0.15(+0.52%) |
Jul 12, 2021 | 27.69 | 28.37 | 27.29 | 28.21 | 475,831 | +0.24(+0.84%) |
Jul 09, 2021 | 27.25 | 28.01 | 26.87 | 27.98 | 387,062 | +1.16(+4.31%) |
Jul 08, 2021 | 26.16 | 27.33 | 26.02 | 26.82 | 262,486 | -0.08(-0.28%) |
Jul 07, 2021 | 26.47 | 27.39 | 26.36 | 26.90 | 323,587 | +0.25(+0.93%) |
Jul 06, 2021 | 27.05 | 27.14 | 26.44 | 26.65 | 539,602 | -0.64(-2.33%) |
Jul 02, 2021 | 27.51 | 27.64 | 26.81 | 27.29 | 175,933 | -0.22(-0.81%) |