Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.14 | 27.87 | 27.14 | 27.57 | 40,882 | +0.39(+1.44%) |
Sep 29, 2021 | 26.93 | 27.25 | 26.93 | 27.18 | 20,243 | -0.04(-0.15%) |
Sep 28, 2021 | 27.86 | 27.86 | 26.64 | 27.22 | 21,226 | -0.51(-1.83%) |
Sep 27, 2021 | 28.51 | 28.51 | 27.49 | 27.73 | 47,351 | -0.11(-0.39%) |
Sep 24, 2021 | 27.53 | 27.84 | 27.17 | 27.84 | 48,265 | +0.34(+1.23%) |
Sep 23, 2021 | 26.88 | 27.63 | 26.88 | 27.50 | 39,176 | +0.87(+3.27%) |
Sep 22, 2021 | 25.77 | 26.88 | 25.77 | 26.63 | 119,607 | +0.97(+3.77%) |
Sep 21, 2021 | 24.92 | 25.84 | 24.92 | 25.66 | 78,187 | +0.80(+3.21%) |
Sep 20, 2021 | 24.80 | 25.62 | 24.26 | 24.86 | 55,009 | -0.29(-1.17%) |
Sep 17, 2021 | 25.71 | 25.77 | 24.94 | 25.15 | 61,869 | -0.29(-1.13%) |
Sep 16, 2021 | 25.50 | 25.57 | 25.32 | 25.44 | 21,436 | +0.07(+0.27%) |
Sep 15, 2021 | 25.32 | 25.45 | 25.14 | 25.37 | 30,924 | -0.01(-0.04%) |
Sep 14, 2021 | 25.49 | 25.81 | 25.35 | 25.38 | 18,365 | -0.13(-0.49%) |
Sep 13, 2021 | 25.56 | 25.75 | 25.36 | 25.51 | 31,705 | +0.00(+0.00%) |
Sep 10, 2021 | 25.78 | 25.80 | 25.39 | 25.51 | 28,975 | -0.10(-0.40%) |
Sep 09, 2021 | 25.81 | 26.16 | 25.53 | 25.61 | 17,504 | -0.29(-1.11%) |
Sep 08, 2021 | 25.49 | 25.96 | 25.44 | 25.90 | 35,264 | +0.28(+1.10%) |
Sep 07, 2021 | 25.40 | 25.72 | 25.25 | 25.62 | 27,534 | +0.16(+0.61%) |
Sep 03, 2021 | 25.84 | 26.05 | 25.40 | 25.46 | 25,936 | -0.49(-1.88%) |
Sep 02, 2021 | 25.53 | 26.01 | 25.49 | 25.95 | 33,485 | +0.61(+2.39%) |
Sep 01, 2021 | 25.65 | 25.75 | 25.32 | 25.34 | 8,526 | -0.28(-1.08%) |
Aug 31, 2021 | 25.35 | 25.80 | 25.30 | 25.62 | 35,049 | +0.15(+0.59%) |
Aug 30, 2021 | 25.79 | 25.91 | 25.33 | 25.47 | 29,594 | -0.30(-1.18%) |
Aug 27, 2021 | 25.87 | 26.22 | 25.77 | 25.77 | 16,900 | -0.05(-0.20%) |
Aug 26, 2021 | 26.36 | 26.36 | 25.74 | 25.82 | 28,222 | -0.37(-1.41%) |
Aug 25, 2021 | 25.87 | 26.41 | 25.72 | 26.19 | 71,952 | +0.28(+1.06%) |
Aug 24, 2021 | 25.33 | 25.96 | 25.29 | 25.91 | 47,338 | +0.77(+3.08%) |
Aug 23, 2021 | 24.76 | 25.24 | 24.70 | 25.14 | 45,648 | +0.71(+2.92%) |
Aug 20, 2021 | 23.31 | 24.43 | 23.25 | 24.43 | 46,813 | +1.07(+4.58%) |
Aug 19, 2021 | 23.94 | 23.94 | 23.21 | 23.36 | 44,394 | -0.56(-2.35%) |
Aug 18, 2021 | 24.28 | 24.28 | 23.85 | 23.92 | 32,596 | -0.33(-1.36%) |
Aug 17, 2021 | 24.23 | 24.31 | 24.01 | 24.25 | 41,472 | -0.19(-0.79%) |
Aug 16, 2021 | 24.59 | 24.73 | 24.23 | 24.44 | 59,771 | -0.25(-1.02%) |
Aug 13, 2021 | 25.01 | 25.01 | 24.65 | 24.69 | 20,482 | -0.13(-0.51%) |
Aug 12, 2021 | 25.13 | 25.13 | 24.38 | 24.82 | 26,919 | -0.20(-0.79%) |
Aug 11, 2021 | 25.12 | 25.27 | 24.82 | 25.01 | 64,557 | -0.10(-0.41%) |
Aug 10, 2021 | 25.63 | 25.63 | 24.93 | 25.12 | 41,358 | -0.32(-1.27%) |
Aug 09, 2021 | 25.52 | 25.80 | 25.18 | 25.44 | 50,605 | -0.35(-1.35%) |
Aug 06, 2021 | 26.48 | 26.48 | 25.35 | 25.79 | 47,433 | -0.40(-1.51%) |
Aug 05, 2021 | 25.81 | 26.43 | 25.78 | 26.18 | 44,341 | +0.40(+1.54%) |
Aug 04, 2021 | 26.61 | 26.61 | 25.70 | 25.79 | 40,251 | -0.68(-2.56%) |
Aug 03, 2021 | 26.51 | 26.56 | 26.06 | 26.47 | 52,522 | -0.14(-0.54%) |
Aug 02, 2021 | 26.28 | 26.92 | 26.28 | 26.61 | 3,972 | +0.25(+0.96%) |
Jul 30, 2021 | 26.94 | 26.94 | 25.84 | 26.36 | 61,786 | -0.64(-2.38%) |
Jul 29, 2021 | 27.40 | 27.40 | 26.29 | 27.00 | 32,761 | -0.55(-1.98%) |
Jul 28, 2021 | 27.26 | 27.78 | 27.25 | 27.55 | 15,793 | +0.20(+0.72%) |
Jul 27, 2021 | 27.62 | 27.77 | 27.26 | 27.35 | 21,624 | -0.47(-1.70%) |
Jul 26, 2021 | 27.85 | 28.33 | 27.43 | 27.82 | 24,405 | -0.20(-0.73%) |
Jul 23, 2021 | 28.03 | 28.13 | 27.86 | 28.03 | 12,190 | -0.02(-0.06%) |
Jul 22, 2021 | 28.34 | 28.34 | 27.74 | 28.04 | 12,652 | -0.17(-0.62%) |
Jul 21, 2021 | 27.58 | 28.98 | 27.58 | 28.22 | 68,397 | +0.61(+2.19%) |
Jul 20, 2021 | 26.51 | 27.61 | 26.21 | 27.61 | 33,510 | +1.46(+5.60%) |
Jul 19, 2021 | 27.13 | 27.13 | 25.85 | 26.15 | 44,082 | -1.25(-4.55%) |
Jul 16, 2021 | 27.45 | 27.59 | 27.07 | 27.40 | 19,554 | +0.10(+0.35%) |
Jul 15, 2021 | 27.64 | 27.83 | 27.30 | 27.30 | 29,374 | -0.56(-2.02%) |
Jul 14, 2021 | 28.35 | 28.57 | 27.75 | 27.86 | 19,577 | -0.25(-0.90%) |
Jul 13, 2021 | 28.70 | 28.70 | 28.07 | 28.12 | 10,538 | -0.84(-2.90%) |
Jul 12, 2021 | 29.01 | 29.17 | 28.80 | 28.96 | 26,559 | +0.13(+0.44%) |
Jul 09, 2021 | 28.30 | 28.95 | 28.16 | 28.83 | 34,050 | +0.83(+2.96%) |
Jul 08, 2021 | 28.36 | 28.36 | 27.57 | 28.00 | 51,974 | -0.86(-2.99%) |
Jul 07, 2021 | 29.39 | 29.39 | 28.26 | 28.87 | 59,476 | -0.27(-0.93%) |
Jul 06, 2021 | 28.22 | 29.44 | 28.22 | 29.14 | 144,655 | +1.50(+5.43%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.62 | 27.64 | 21,689 | -0.56(-1.98%) |