Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.93 | 28.93 | 28.36 | 28.37 | 1,111,677 | -0.86(-2.94%) |
Sep 29, 2021 | 29.14 | 29.37 | 29.01 | 29.23 | 717,917 | +0.37(+1.28%) |
Sep 28, 2021 | 29.05 | 29.45 | 28.75 | 28.86 | 1,244,743 | +0.20(+0.69%) |
Sep 27, 2021 | 28.37 | 28.69 | 28.30 | 28.67 | 1,063,816 | +0.47(+1.68%) |
Sep 24, 2021 | 28.07 | 28.23 | 28.02 | 28.19 | 486,411 | +0.14(+0.49%) |
Sep 23, 2021 | 27.92 | 28.27 | 27.87 | 28.06 | 957,759 | +0.26(+0.92%) |
Sep 22, 2021 | 27.66 | 27.96 | 27.61 | 27.80 | 676,768 | -0.03(-0.10%) |
Sep 21, 2021 | 27.88 | 28.04 | 27.75 | 27.83 | 572,552 | +0.14(+0.49%) |
Sep 20, 2021 | 27.69 | 27.73 | 27.31 | 27.69 | 1,027,682 | -0.53(-1.87%) |
Sep 17, 2021 | 28.40 | 28.49 | 28.19 | 28.22 | 540,430 | -0.20(-0.71%) |
Sep 16, 2021 | 28.40 | 28.52 | 28.27 | 28.42 | 580,901 | +0.04(+0.13%) |
Sep 15, 2021 | 28.16 | 28.40 | 28.04 | 28.38 | 674,026 | +0.19(+0.68%) |
Sep 14, 2021 | 28.52 | 28.55 | 28.07 | 28.19 | 575,421 | -0.06(-0.23%) |
Sep 13, 2021 | 28.05 | 28.27 | 27.96 | 28.26 | 516,065 | +0.17(+0.62%) |
Sep 10, 2021 | 28.31 | 28.40 | 28.04 | 28.08 | 819,288 | -0.07(-0.26%) |
Sep 09, 2021 | 28.30 | 28.40 | 28.15 | 28.16 | 511,542 | -0.25(-0.87%) |
Sep 08, 2021 | 28.42 | 28.60 | 28.15 | 28.40 | 843,823 | +0.05(+0.16%) |
Sep 07, 2021 | 28.23 | 28.40 | 28.12 | 28.36 | 509,036 | +0.28(+1.01%) |
Sep 03, 2021 | 27.97 | 28.09 | 27.83 | 28.07 | 962,489 | +0.33(+1.18%) |
Sep 02, 2021 | 27.82 | 27.86 | 27.63 | 27.75 | 525,683 | +0.01(+0.03%) |
Sep 01, 2021 | 27.73 | 27.86 | 27.66 | 27.74 | 736,259 | +0.17(+0.63%) |
Aug 31, 2021 | 27.43 | 27.69 | 27.39 | 27.56 | 730,061 | +0.35(+1.27%) |
Aug 30, 2021 | 27.35 | 27.37 | 27.15 | 27.22 | 681,126 | +0.03(+0.10%) |
Aug 27, 2021 | 26.90 | 27.21 | 26.90 | 27.19 | 532,106 | +0.42(+1.57%) |
Aug 26, 2021 | 27.25 | 27.25 | 26.74 | 26.77 | 1,155,904 | -0.65(-2.36%) |
Aug 25, 2021 | 27.39 | 27.50 | 27.22 | 27.42 | 486,771 | -0.09(-0.33%) |
Aug 24, 2021 | 27.42 | 27.64 | 27.37 | 27.51 | 551,148 | +0.08(+0.30%) |
Aug 23, 2021 | 27.44 | 27.51 | 27.15 | 27.43 | 685,389 | +0.28(+1.04%) |
Aug 20, 2021 | 27.33 | 27.45 | 27.10 | 27.14 | 2,167,382 | -0.86(-3.06%) |
Aug 19, 2021 | 28.24 | 28.25 | 27.91 | 28.00 | 635,146 | -0.75(-2.60%) |
Aug 18, 2021 | 29.05 | 29.05 | 28.72 | 28.75 | 495,949 | -0.20(-0.69%) |
Aug 17, 2021 | 29.26 | 29.29 | 28.78 | 28.95 | 560,819 | -0.57(-1.94%) |
Aug 16, 2021 | 29.45 | 29.52 | 29.24 | 29.52 | 728,359 | -0.12(-0.40%) |
Aug 13, 2021 | 29.73 | 29.73 | 29.57 | 29.64 | 426,944 | -0.19(-0.64%) |
Aug 12, 2021 | 29.97 | 30.17 | 29.63 | 29.83 | 442,411 | -0.34(-1.12%) |
Aug 11, 2021 | 30.11 | 30.27 | 30.04 | 30.17 | 487,898 | +0.29(+0.98%) |
Aug 10, 2021 | 29.94 | 29.94 | 29.69 | 29.88 | 512,806 | -0.42(-1.38%) |
Aug 09, 2021 | 30.32 | 30.42 | 30.19 | 30.30 | 267,809 | -0.03(-0.09%) |
Aug 06, 2021 | 30.32 | 30.44 | 30.30 | 30.32 | 436,593 | +0.13(+0.42%) |
Aug 05, 2021 | 30.18 | 30.31 | 30.02 | 30.20 | 447,367 | +0.00(+0.00%) |
Aug 04, 2021 | 30.11 | 30.40 | 29.96 | 30.20 | 891,993 | +0.26(+0.88%) |
Aug 03, 2021 | 29.85 | 29.93 | 29.49 | 29.93 | 652,032 | +0.30(+1.01%) |
Aug 02, 2021 | 29.60 | 29.88 | 29.47 | 29.63 | 804,312 | +0.39(+1.34%) |
Jul 30, 2021 | 29.31 | 29.44 | 29.15 | 29.24 | 586,692 | -0.24(-0.80%) |
Jul 29, 2021 | 29.36 | 29.59 | 29.36 | 29.48 | 468,143 | +0.48(+1.67%) |
Jul 28, 2021 | 28.82 | 29.07 | 28.73 | 28.99 | 594,919 | +0.50(+1.76%) |
Jul 27, 2021 | 28.66 | 28.66 | 28.37 | 28.49 | 442,810 | -0.19(-0.67%) |
Jul 26, 2021 | 28.77 | 28.77 | 28.51 | 28.68 | 516,353 | +0.05(+0.16%) |
Jul 23, 2021 | 28.73 | 28.78 | 28.55 | 28.64 | 541,815 | +0.12(+0.42%) |
Jul 22, 2021 | 28.88 | 28.88 | 28.51 | 28.52 | 648,062 | -0.33(-1.14%) |
Jul 21, 2021 | 28.74 | 29.00 | 28.68 | 28.85 | 631,503 | +0.14(+0.48%) |
Jul 20, 2021 | 28.28 | 28.81 | 28.17 | 28.71 | 715,816 | +0.41(+1.45%) |
Jul 19, 2021 | 28.47 | 28.72 | 28.04 | 28.30 | 827,126 | -0.53(-1.83%) |
Jul 16, 2021 | 29.29 | 29.29 | 28.80 | 28.83 | 442,645 | -0.38(-1.31%) |
Jul 15, 2021 | 29.22 | 29.34 | 29.11 | 29.21 | 521,425 | -0.43(-1.44%) |
Jul 14, 2021 | 29.71 | 29.78 | 29.48 | 29.64 | 481,376 | +0.12(+0.40%) |
Jul 13, 2021 | 29.60 | 29.75 | 29.49 | 29.52 | 604,463 | +0.05(+0.19%) |
Jul 12, 2021 | 29.32 | 29.57 | 29.27 | 29.47 | 727,640 | +0.28(+0.97%) |
Jul 09, 2021 | 28.90 | 29.28 | 28.89 | 29.19 | 952,692 | +0.60(+2.10%) |
Jul 08, 2021 | 28.58 | 28.77 | 28.45 | 28.58 | 617,510 | -0.63(-2.15%) |
Jul 07, 2021 | 29.27 | 29.31 | 29.04 | 29.21 | 501,994 | +0.05(+0.16%) |
Jul 06, 2021 | 29.41 | 29.47 | 28.98 | 29.17 | 655,770 | -0.28(-0.96%) |
Jul 02, 2021 | 29.53 | 29.53 | 29.39 | 29.45 | 355,165 | +0.05(+0.19%) |