Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.14 | 27.81 | 26.44 | 27.60 | 601,785 | +0.44(+1.61%) |
Sep 29, 2021 | 28.48 | 28.76 | 26.98 | 27.17 | 574,268 | -1.43(-5.01%) |
Sep 28, 2021 | 29.50 | 30.27 | 28.48 | 28.60 | 701,740 | -0.27(-0.93%) |
Sep 27, 2021 | 27.85 | 29.40 | 27.66 | 28.87 | 792,196 | +1.82(+6.73%) |
Sep 24, 2021 | 26.65 | 27.47 | 26.44 | 27.05 | 462,674 | +0.23(+0.85%) |
Sep 23, 2021 | 26.27 | 27.03 | 26.00 | 26.82 | 834,539 | +0.73(+2.78%) |
Sep 22, 2021 | 27.28 | 27.92 | 26.08 | 26.09 | 411,854 | -0.86(-3.17%) |
Sep 21, 2021 | 27.42 | 27.72 | 26.94 | 26.95 | 870,245 | -0.38(-1.38%) |
Sep 20, 2021 | 26.13 | 27.36 | 25.89 | 27.32 | 642,841 | -0.03(-0.11%) |
Sep 17, 2021 | 27.43 | 27.63 | 27.10 | 27.35 | 767,334 | -0.26(-0.94%) |
Sep 16, 2021 | 27.95 | 28.22 | 26.98 | 27.61 | 338,037 | -0.54(-1.91%) |
Sep 15, 2021 | 28.33 | 28.74 | 27.71 | 28.15 | 806,257 | +0.41(+1.47%) |
Sep 14, 2021 | 28.80 | 29.01 | 27.56 | 27.74 | 348,529 | -0.90(-3.13%) |
Sep 13, 2021 | 28.08 | 28.74 | 27.86 | 28.64 | 411,545 | +0.96(+3.49%) |
Sep 10, 2021 | 27.70 | 28.18 | 27.22 | 27.67 | 526,874 | +0.51(+1.87%) |
Sep 09, 2021 | 26.60 | 27.51 | 26.13 | 27.17 | 502,592 | +0.36(+1.34%) |
Sep 08, 2021 | 27.45 | 27.47 | 26.26 | 26.81 | 383,697 | -0.45(-1.64%) |
Sep 07, 2021 | 27.55 | 28.14 | 26.94 | 27.25 | 389,774 | -0.51(-1.83%) |
Sep 03, 2021 | 27.84 | 28.21 | 27.38 | 27.76 | 204,242 | -0.24(-0.85%) |
Sep 02, 2021 | 27.88 | 28.45 | 27.57 | 28.00 | 176,767 | +0.69(+2.51%) |
Sep 01, 2021 | 27.59 | 27.64 | 26.98 | 27.31 | 271,869 | -0.10(-0.36%) |
Aug 31, 2021 | 27.76 | 28.39 | 27.31 | 27.41 | 566,122 | -0.58(-2.06%) |
Aug 30, 2021 | 29.13 | 29.13 | 27.98 | 27.99 | 453,300 | -0.79(-2.73%) |
Aug 27, 2021 | 27.23 | 28.96 | 27.21 | 28.78 | 518,688 | +1.93(+7.19%) |
Aug 26, 2021 | 27.02 | 27.54 | 26.56 | 26.85 | 241,146 | -0.62(-2.25%) |
Aug 25, 2021 | 27.39 | 27.95 | 26.77 | 27.46 | 312,043 | +0.12(+0.44%) |
Aug 24, 2021 | 26.27 | 27.61 | 26.27 | 27.34 | 674,403 | +1.42(+5.49%) |
Aug 23, 2021 | 24.95 | 26.54 | 24.95 | 25.92 | 688,731 | +1.55(+6.37%) |
Aug 20, 2021 | 24.23 | 24.53 | 23.64 | 24.37 | 1,184,720 | -0.21(-0.85%) |
Aug 19, 2021 | 25.24 | 25.65 | 24.24 | 24.58 | 597,915 | -1.27(-4.92%) |
Aug 18, 2021 | 26.80 | 27.07 | 25.80 | 25.85 | 523,942 | -0.51(-1.92%) |
Aug 17, 2021 | 26.95 | 27.36 | 26.14 | 26.36 | 681,623 | -0.95(-3.46%) |
Aug 16, 2021 | 27.95 | 27.98 | 27.19 | 27.30 | 435,882 | -1.07(-3.79%) |
Aug 13, 2021 | 28.86 | 29.12 | 28.27 | 28.38 | 391,029 | -0.45(-1.55%) |
Aug 12, 2021 | 29.14 | 29.67 | 28.72 | 28.83 | 346,734 | -0.51(-1.73%) |
Aug 11, 2021 | 29.07 | 30.21 | 28.63 | 29.33 | 713,678 | -0.01(-0.03%) |
Aug 10, 2021 | 29.94 | 30.41 | 29.27 | 29.34 | 691,416 | -0.05(-0.17%) |
Aug 09, 2021 | 29.66 | 30.06 | 29.16 | 29.39 | 456,992 | -0.79(-2.60%) |
Aug 06, 2021 | 30.86 | 31.36 | 30.15 | 30.18 | 509,469 | -0.11(-0.36%) |
Aug 05, 2021 | 30.10 | 31.24 | 30.10 | 30.29 | 237,421 | +0.19(+0.63%) |
Aug 04, 2021 | 31.90 | 31.93 | 30.02 | 30.10 | 542,927 | -2.67(-8.16%) |
Aug 03, 2021 | 32.39 | 32.93 | 31.56 | 32.77 | 511,692 | -0.11(-0.33%) |
Aug 02, 2021 | 32.82 | 34.80 | 32.61 | 32.88 | 660,232 | -0.29(-0.87%) |
Jul 30, 2021 | 33.01 | 33.67 | 32.82 | 33.17 | 391,359 | -0.11(-0.33%) |
Jul 29, 2021 | 34.96 | 35.77 | 32.82 | 33.28 | 541,815 | -1.68(-4.81%) |
Jul 28, 2021 | 34.45 | 35.40 | 33.75 | 34.96 | 868,584 | +1.22(+3.62%) |
Jul 27, 2021 | 33.63 | 33.78 | 32.75 | 33.74 | 417,014 | -0.15(-0.44%) |
Jul 26, 2021 | 33.12 | 34.54 | 33.11 | 33.89 | 207,155 | +0.98(+2.99%) |
Jul 23, 2021 | 34.66 | 34.66 | 32.32 | 32.90 | 371,851 | -1.39(-4.06%) |
Jul 22, 2021 | 34.75 | 34.75 | 33.21 | 34.30 | 179,106 | -0.37(-1.06%) |
Jul 21, 2021 | 34.82 | 35.48 | 34.36 | 34.66 | 330,054 | +0.81(+2.38%) |
Jul 20, 2021 | 32.80 | 34.29 | 32.53 | 33.86 | 426,772 | +1.26(+3.87%) |
Jul 19, 2021 | 31.82 | 33.13 | 31.82 | 32.60 | 405,216 | -1.00(-2.99%) |
Jul 16, 2021 | 35.38 | 35.55 | 33.19 | 33.60 | 342,433 | -1.22(-3.51%) |
Jul 15, 2021 | 35.91 | 36.90 | 34.58 | 34.82 | 581,465 | -1.67(-4.58%) |
Jul 14, 2021 | 37.43 | 37.95 | 35.96 | 36.49 | 677,250 | -0.69(-1.85%) |
Jul 13, 2021 | 35.95 | 37.41 | 35.26 | 37.18 | 589,464 | +1.07(+2.97%) |
Jul 12, 2021 | 35.97 | 36.49 | 34.79 | 36.11 | 316,240 | +0.14(+0.39%) |
Jul 09, 2021 | 35.77 | 36.73 | 35.06 | 35.97 | 431,599 | +0.06(+0.17%) |
Jul 08, 2021 | 35.69 | 36.54 | 35.13 | 35.91 | 935,509 | -0.69(-1.87%) |
Jul 07, 2021 | 36.16 | 37.07 | 34.75 | 36.59 | 1,203,317 | +0.10(+0.27%) |
Jul 06, 2021 | 38.78 | 38.78 | 36.48 | 36.49 | 582,534 | -2.05(-5.31%) |
Jul 02, 2021 | 38.40 | 38.89 | 37.98 | 38.54 | 312,498 | -0.35(-0.89%) |