Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.39 | 29.50 | 29.19 | 29.23 | 222,533 | +0.13(+0.46%) |
Sep 29, 2021 | 29.21 | 29.23 | 29.08 | 29.10 | 144,091 | -0.11(-0.38%) |
Sep 28, 2021 | 29.27 | 29.45 | 29.21 | 29.21 | 216,903 | -0.07(-0.23%) |
Sep 27, 2021 | 29.12 | 29.34 | 29.10 | 29.27 | 161,680 | +0.18(+0.61%) |
Sep 24, 2021 | 29.12 | 29.19 | 29.08 | 29.10 | 114,192 | -0.33(-1.13%) |
Sep 23, 2021 | 29.36 | 29.45 | 29.34 | 29.43 | 192,134 | +0.42(+1.45%) |
Sep 22, 2021 | 28.94 | 29.23 | 28.94 | 29.01 | 265,111 | +0.38(+1.31%) |
Sep 21, 2021 | 28.68 | 28.79 | 28.61 | 28.63 | 156,483 | +0.33(+1.17%) |
Sep 20, 2021 | 28.46 | 28.52 | 28.13 | 28.30 | 513,050 | -0.77(-2.66%) |
Sep 17, 2021 | 29.25 | 29.27 | 29.10 | 29.08 | 262,509 | -0.29(-0.98%) |
Sep 16, 2021 | 29.43 | 29.43 | 29.27 | 29.36 | 202,299 | -0.40(-1.34%) |
Sep 15, 2021 | 29.76 | 29.78 | 29.63 | 29.76 | 269,122 | -0.09(-0.30%) |
Sep 14, 2021 | 30.11 | 30.11 | 29.83 | 29.85 | 216,633 | -0.31(-1.03%) |
Sep 13, 2021 | 30.00 | 30.22 | 29.98 | 30.16 | 169,080 | +0.53(+1.79%) |
Sep 10, 2021 | 29.94 | 29.94 | 29.61 | 29.63 | 129,375 | -0.15(-0.52%) |
Sep 09, 2021 | 29.76 | 29.82 | 29.67 | 29.78 | 166,024 | -0.02(-0.07%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.74 | 29.80 | 276,630 | -0.27(-0.88%) |
Sep 07, 2021 | 30.20 | 30.20 | 30.05 | 30.07 | 248,382 | -0.13(-0.44%) |
Sep 03, 2021 | 30.22 | 30.22 | 30.11 | 30.20 | 152,933 | +0.04(+0.15%) |
Sep 02, 2021 | 30.18 | 30.22 | 30.09 | 30.16 | 231,328 | +0.18(+0.59%) |
Sep 01, 2021 | 30.00 | 30.07 | 29.87 | 29.98 | 317,377 | +0.07(+0.22%) |
Aug 31, 2021 | 29.81 | 29.96 | 29.72 | 29.92 | 180,892 | +0.24(+0.81%) |
Aug 30, 2021 | 29.61 | 29.74 | 29.61 | 29.68 | 224,341 | +0.07(+0.22%) |
Aug 27, 2021 | 29.41 | 29.63 | 29.30 | 29.61 | 209,554 | +0.31(+1.05%) |
Aug 26, 2021 | 29.48 | 29.52 | 29.28 | 29.30 | 202,248 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.63 | 29.37 | 29.63 | 211,876 | +0.29(+0.97%) |
Aug 24, 2021 | 29.15 | 29.37 | 29.13 | 29.35 | 333,275 | +0.29(+0.98%) |
Aug 23, 2021 | 28.93 | 29.08 | 28.82 | 29.06 | 191,057 | +0.29(+0.99%) |
Aug 20, 2021 | 28.58 | 28.80 | 28.49 | 28.78 | 229,280 | +0.09(+0.31%) |
Aug 19, 2021 | 28.71 | 28.78 | 28.56 | 28.69 | 300,607 | -0.29(-0.98%) |
Aug 18, 2021 | 29.10 | 29.17 | 28.95 | 28.97 | 130,966 | -0.02(-0.08%) |
Aug 17, 2021 | 29.08 | 29.08 | 28.86 | 29.00 | 298,528 | -0.35(-1.20%) |
Aug 16, 2021 | 29.37 | 29.37 | 29.21 | 29.35 | 205,636 | -0.09(-0.30%) |
Aug 13, 2021 | 29.43 | 29.46 | 29.32 | 29.43 | 188,311 | +0.04(+0.15%) |
Aug 12, 2021 | 29.52 | 29.52 | 29.35 | 29.39 | 226,121 | -0.15(-0.52%) |
Aug 11, 2021 | 29.41 | 29.54 | 29.30 | 29.54 | 209,840 | +0.44(+1.51%) |
Aug 10, 2021 | 29.00 | 29.10 | 28.91 | 29.10 | 152,774 | +0.18(+0.61%) |
Aug 09, 2021 | 29.15 | 29.15 | 28.93 | 28.93 | 202,309 | +0.04(+0.15%) |
Aug 06, 2021 | 28.97 | 29.04 | 28.84 | 28.89 | 190,449 | -0.09(-0.30%) |
Aug 05, 2021 | 28.93 | 29.04 | 28.84 | 28.97 | 188,056 | +0.04(+0.15%) |
Aug 04, 2021 | 29.10 | 29.19 | 28.89 | 28.93 | 209,864 | -0.22(-0.75%) |
Aug 03, 2021 | 29.08 | 29.15 | 28.82 | 29.15 | 175,173 | +0.09(+0.30%) |
Aug 02, 2021 | 29.08 | 29.31 | 29.03 | 29.06 | 251,353 | +0.22(+0.76%) |
Jul 30, 2021 | 29.04 | 29.06 | 28.78 | 28.84 | 159,273 | -0.33(-1.12%) |
Jul 29, 2021 | 29.17 | 29.24 | 29.11 | 29.17 | 176,093 | +0.07(+0.22%) |
Jul 28, 2021 | 29.08 | 29.16 | 28.87 | 29.11 | 283,452 | +0.04(+0.15%) |
Jul 27, 2021 | 29.26 | 29.26 | 28.91 | 29.06 | 333,887 | -0.37(-1.26%) |
Jul 26, 2021 | 29.26 | 29.48 | 29.26 | 29.43 | 492,205 | -0.09(-0.30%) |
Jul 23, 2021 | 29.63 | 29.63 | 29.45 | 29.52 | 151,078 | -0.11(-0.37%) |
Jul 22, 2021 | 29.80 | 29.82 | 29.56 | 29.63 | 127,675 | -0.04(-0.15%) |
Jul 21, 2021 | 29.39 | 29.71 | 29.39 | 29.67 | 151,607 | +0.33(+1.11%) |
Jul 20, 2021 | 29.04 | 29.39 | 28.97 | 29.34 | 199,138 | +0.17(+0.60%) |
Jul 19, 2021 | 29.39 | 29.39 | 29.00 | 29.17 | 433,626 | -0.65(-2.19%) |
Jul 16, 2021 | 30.04 | 30.09 | 29.82 | 29.82 | 219,287 | -0.11(-0.36%) |
Jul 15, 2021 | 29.93 | 29.98 | 29.82 | 29.93 | 280,445 | +0.00(+0.00%) |
Jul 14, 2021 | 30.04 | 30.09 | 29.87 | 29.93 | 303,972 | +0.00(+0.00%) |
Jul 13, 2021 | 30.20 | 30.20 | 29.89 | 29.93 | 282,160 | -0.33(-1.08%) |
Jul 12, 2021 | 30.20 | 30.28 | 30.04 | 30.26 | 186,270 | +0.07(+0.22%) |
Jul 09, 2021 | 29.98 | 30.20 | 29.90 | 30.20 | 311,015 | +0.39(+1.32%) |
Jul 08, 2021 | 29.76 | 29.91 | 29.58 | 29.80 | 359,366 | -0.41(-1.37%) |
Jul 07, 2021 | 30.39 | 30.50 | 30.06 | 30.22 | 346,973 | -0.11(-0.36%) |
Jul 06, 2021 | 30.65 | 30.65 | 30.22 | 30.33 | 429,002 | -0.38(-1.22%) |
Jul 02, 2021 | 30.70 | 30.71 | 30.59 | 30.70 | 200,588 | +0.02(+0.07%) |