Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.15 | 27.89 | 27.15 | 27.59 | 40,855 | +0.39(+1.44%) |
Sep 29, 2021 | 26.95 | 27.27 | 26.95 | 27.20 | 20,229 | -0.04(-0.15%) |
Sep 28, 2021 | 27.88 | 27.88 | 26.66 | 27.24 | 21,212 | -0.51(-1.83%) |
Sep 27, 2021 | 28.53 | 28.53 | 27.50 | 27.75 | 47,319 | -0.11(-0.39%) |
Sep 24, 2021 | 27.54 | 27.85 | 27.19 | 27.85 | 48,232 | +0.34(+1.23%) |
Sep 23, 2021 | 26.90 | 27.65 | 26.90 | 27.51 | 39,150 | +0.87(+3.27%) |
Sep 22, 2021 | 25.78 | 26.90 | 25.78 | 26.64 | 119,527 | +0.97(+3.77%) |
Sep 21, 2021 | 24.94 | 25.86 | 24.94 | 25.68 | 78,135 | +0.80(+3.21%) |
Sep 20, 2021 | 24.82 | 25.63 | 24.28 | 24.88 | 54,973 | -0.29(-1.17%) |
Sep 17, 2021 | 25.72 | 25.78 | 24.95 | 25.17 | 61,828 | -0.29(-1.13%) |
Sep 16, 2021 | 25.51 | 25.58 | 25.33 | 25.46 | 21,422 | +0.07(+0.27%) |
Sep 15, 2021 | 25.34 | 25.47 | 25.15 | 25.39 | 30,904 | -0.01(-0.04%) |
Sep 14, 2021 | 25.51 | 25.83 | 25.37 | 25.40 | 18,353 | -0.13(-0.49%) |
Sep 13, 2021 | 25.58 | 25.77 | 25.38 | 25.52 | 31,684 | +0.00(+0.00%) |
Sep 10, 2021 | 25.80 | 25.81 | 25.40 | 25.52 | 28,956 | -0.10(-0.40%) |
Sep 09, 2021 | 25.83 | 26.18 | 25.55 | 25.63 | 17,493 | -0.29(-1.11%) |
Sep 08, 2021 | 25.51 | 25.98 | 25.45 | 25.92 | 35,240 | +0.28(+1.10%) |
Sep 07, 2021 | 25.42 | 25.74 | 25.27 | 25.63 | 27,515 | +0.16(+0.61%) |
Sep 03, 2021 | 25.86 | 26.07 | 25.42 | 25.48 | 25,918 | -0.49(-1.88%) |
Sep 02, 2021 | 25.54 | 26.03 | 25.51 | 25.96 | 33,462 | +0.61(+2.39%) |
Sep 01, 2021 | 25.67 | 25.77 | 25.33 | 25.36 | 8,520 | -0.28(-1.08%) |
Aug 31, 2021 | 25.36 | 25.82 | 25.32 | 25.63 | 35,026 | +0.15(+0.59%) |
Aug 30, 2021 | 25.81 | 25.93 | 25.35 | 25.48 | 29,575 | -0.31(-1.18%) |
Aug 27, 2021 | 25.88 | 26.24 | 25.79 | 25.79 | 16,888 | -0.05(-0.20%) |
Aug 26, 2021 | 26.38 | 26.38 | 25.75 | 25.84 | 28,203 | -0.37(-1.41%) |
Aug 25, 2021 | 25.88 | 26.43 | 25.73 | 26.21 | 71,903 | +0.28(+1.07%) |
Aug 24, 2021 | 25.35 | 25.97 | 25.31 | 25.93 | 47,306 | +0.77(+3.08%) |
Aug 23, 2021 | 24.77 | 25.26 | 24.71 | 25.16 | 45,617 | +0.71(+2.92%) |
Aug 20, 2021 | 23.33 | 24.44 | 23.27 | 24.44 | 46,781 | +1.07(+4.58%) |
Aug 19, 2021 | 23.96 | 23.96 | 23.23 | 23.37 | 44,364 | -0.56(-2.34%) |
Aug 18, 2021 | 24.29 | 24.29 | 23.87 | 23.93 | 32,575 | -0.33(-1.36%) |
Aug 17, 2021 | 24.25 | 24.33 | 24.03 | 24.26 | 41,444 | -0.19(-0.79%) |
Aug 16, 2021 | 24.61 | 24.75 | 24.25 | 24.46 | 59,731 | -0.25(-1.02%) |
Aug 13, 2021 | 25.03 | 25.03 | 24.67 | 24.71 | 20,468 | -0.13(-0.51%) |
Aug 12, 2021 | 25.15 | 25.15 | 24.40 | 24.83 | 26,901 | -0.20(-0.79%) |
Aug 11, 2021 | 25.13 | 25.29 | 24.83 | 25.03 | 64,513 | -0.10(-0.41%) |
Aug 10, 2021 | 25.65 | 25.65 | 24.95 | 25.13 | 41,331 | -0.32(-1.27%) |
Aug 09, 2021 | 25.54 | 25.82 | 25.20 | 25.46 | 50,571 | -0.35(-1.35%) |
Aug 06, 2021 | 26.50 | 26.50 | 25.37 | 25.81 | 47,401 | -0.40(-1.51%) |
Aug 05, 2021 | 25.82 | 26.44 | 25.80 | 26.20 | 44,311 | +0.40(+1.54%) |
Aug 04, 2021 | 26.63 | 26.63 | 25.72 | 25.81 | 40,224 | -0.68(-2.56%) |
Aug 03, 2021 | 26.53 | 26.57 | 26.08 | 26.48 | 52,487 | -0.14(-0.54%) |
Aug 02, 2021 | 26.30 | 26.94 | 26.30 | 26.63 | 3,969 | +0.25(+0.96%) |
Jul 30, 2021 | 26.96 | 26.96 | 25.85 | 26.38 | 61,745 | -0.64(-2.38%) |
Jul 29, 2021 | 27.41 | 27.41 | 26.31 | 27.02 | 32,740 | -0.55(-1.98%) |
Jul 28, 2021 | 27.28 | 27.80 | 27.26 | 27.56 | 15,782 | +0.20(+0.72%) |
Jul 27, 2021 | 27.64 | 27.79 | 27.28 | 27.37 | 21,610 | -0.47(-1.70%) |
Jul 26, 2021 | 27.86 | 28.34 | 27.44 | 27.84 | 24,388 | -0.20(-0.73%) |
Jul 23, 2021 | 28.05 | 28.15 | 27.88 | 28.04 | 12,182 | -0.02(-0.06%) |
Jul 22, 2021 | 28.36 | 28.36 | 27.76 | 28.06 | 12,644 | -0.17(-0.62%) |
Jul 21, 2021 | 27.60 | 29.00 | 27.60 | 28.24 | 68,352 | +0.61(+2.19%) |
Jul 20, 2021 | 26.53 | 27.63 | 26.23 | 27.63 | 33,488 | +1.46(+5.60%) |
Jul 19, 2021 | 27.15 | 27.15 | 25.87 | 26.17 | 44,053 | -1.25(-4.55%) |
Jul 16, 2021 | 27.47 | 27.61 | 27.08 | 27.41 | 19,541 | +0.10(+0.35%) |
Jul 15, 2021 | 27.66 | 27.85 | 27.32 | 27.32 | 29,354 | -0.56(-2.02%) |
Jul 14, 2021 | 28.37 | 28.59 | 27.77 | 27.88 | 19,564 | -0.25(-0.90%) |
Jul 13, 2021 | 28.72 | 28.72 | 28.09 | 28.13 | 10,531 | -0.84(-2.90%) |
Jul 12, 2021 | 29.03 | 29.19 | 28.82 | 28.98 | 26,541 | +0.13(+0.44%) |
Jul 09, 2021 | 28.32 | 28.97 | 28.18 | 28.85 | 34,027 | +0.83(+2.96%) |
Jul 08, 2021 | 28.38 | 28.38 | 27.59 | 28.02 | 51,939 | -0.86(-2.99%) |
Jul 07, 2021 | 29.41 | 29.41 | 28.28 | 28.89 | 59,436 | -0.27(-0.93%) |
Jul 06, 2021 | 28.24 | 29.46 | 28.24 | 29.16 | 144,559 | +1.50(+5.43%) |
Jul 02, 2021 | 28.21 | 28.21 | 27.64 | 27.65 | 21,675 | -0.56(-1.98%) |