Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.22 | 28.41 | 28.02 | 28.36 | 151,843 | +0.39(+1.39%) |
Sep 29, 2021 | 28.33 | 28.60 | 27.93 | 27.97 | 90,862 | -0.14(-0.50%) |
Sep 28, 2021 | 28.75 | 28.75 | 28.09 | 28.11 | 183,385 | -0.83(-2.87%) |
Sep 27, 2021 | 28.81 | 29.09 | 28.81 | 28.94 | 486,081 | +0.24(+0.84%) |
Sep 24, 2021 | 28.27 | 28.71 | 28.27 | 28.70 | 233,282 | +0.22(+0.77%) |
Sep 23, 2021 | 27.90 | 28.48 | 27.90 | 28.48 | 685,726 | +0.92(+3.33%) |
Sep 22, 2021 | 27.39 | 27.73 | 27.39 | 27.56 | 129,075 | +0.34(+1.25%) |
Sep 21, 2021 | 27.02 | 27.32 | 26.98 | 27.22 | 218,053 | +0.85(+3.22%) |
Sep 20, 2021 | 26.05 | 26.59 | 26.01 | 26.37 | 101,919 | -0.46(-1.71%) |
Sep 17, 2021 | 26.97 | 27.13 | 26.77 | 26.83 | 42,713 | +0.03(+0.11%) |
Sep 16, 2021 | 26.61 | 26.87 | 26.52 | 26.80 | 62,693 | -0.01(-0.04%) |
Sep 15, 2021 | 26.66 | 26.91 | 26.47 | 26.81 | 278,082 | -0.05(-0.19%) |
Sep 14, 2021 | 27.29 | 27.29 | 26.78 | 26.86 | 73,842 | -0.18(-0.66%) |
Sep 13, 2021 | 27.06 | 27.25 | 26.67 | 27.04 | 176,683 | +0.07(+0.26%) |
Sep 10, 2021 | 27.27 | 27.65 | 26.94 | 26.97 | 92,197 | -0.26(-0.95%) |
Sep 09, 2021 | 27.14 | 27.39 | 26.99 | 27.23 | 207,608 | +0.02(+0.07%) |
Sep 08, 2021 | 27.47 | 27.56 | 27.02 | 27.21 | 102,984 | -0.12(-0.44%) |
Sep 07, 2021 | 27.07 | 27.36 | 26.98 | 27.33 | 98,645 | +0.32(+1.18%) |
Sep 03, 2021 | 27.07 | 27.23 | 26.82 | 27.01 | 58,582 | -0.03(-0.11%) |
Sep 02, 2021 | 27.21 | 27.45 | 27.00 | 27.04 | 144,904 | -0.30(-1.10%) |
Sep 01, 2021 | 27.33 | 27.54 | 27.19 | 27.34 | 82,335 | +0.42(+1.56%) |
Aug 31, 2021 | 26.71 | 26.97 | 26.63 | 26.92 | 83,180 | +0.36(+1.35%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.51 | 26.56 | 105,801 | -0.14(-0.52%) |
Aug 27, 2021 | 26.53 | 26.85 | 26.47 | 26.70 | 68,886 | +0.31(+1.17%) |
Aug 26, 2021 | 26.87 | 26.92 | 26.32 | 26.39 | 105,044 | -0.49(-1.82%) |
Aug 25, 2021 | 26.63 | 26.92 | 26.47 | 26.88 | 195,549 | +0.41(+1.55%) |
Aug 24, 2021 | 25.79 | 26.47 | 25.51 | 26.47 | 428,220 | +1.20(+4.74%) |
Aug 23, 2021 | 24.79 | 25.32 | 24.79 | 25.27 | 154,116 | +0.67(+2.72%) |
Aug 20, 2021 | 24.63 | 24.63 | 24.44 | 24.60 | 130,029 | -0.20(-0.81%) |
Aug 19, 2021 | 24.78 | 24.99 | 24.70 | 24.80 | 109,410 | -0.24(-0.96%) |
Aug 18, 2021 | 24.94 | 25.42 | 24.87 | 25.04 | 133,963 | +0.17(+0.68%) |
Aug 17, 2021 | 25.30 | 25.30 | 24.78 | 24.87 | 461,353 | -0.97(-3.75%) |
Aug 16, 2021 | 26.18 | 26.18 | 25.77 | 25.84 | 167,515 | -0.63(-2.38%) |
Aug 13, 2021 | 26.67 | 26.69 | 26.47 | 26.47 | 190,983 | -0.19(-0.71%) |
Aug 12, 2021 | 26.78 | 27.03 | 26.48 | 26.66 | 107,344 | -0.28(-1.04%) |
Aug 11, 2021 | 26.81 | 26.95 | 26.67 | 26.94 | 73,964 | +0.20(+0.75%) |
Aug 10, 2021 | 26.81 | 26.87 | 26.68 | 26.74 | 136,934 | +0.09(+0.34%) |
Aug 09, 2021 | 26.84 | 26.90 | 26.59 | 26.65 | 98,308 | -0.26(-0.97%) |
Aug 06, 2021 | 27.17 | 27.17 | 26.78 | 26.91 | 137,650 | +0.00(+0.00%) |
Aug 05, 2021 | 26.39 | 27.02 | 26.39 | 26.91 | 306,255 | +0.54(+2.05%) |
Aug 04, 2021 | 26.63 | 26.69 | 26.37 | 26.37 | 154,458 | -0.20(-0.75%) |
Aug 03, 2021 | 27.06 | 27.06 | 26.38 | 26.57 | 337,443 | -0.47(-1.74%) |
Aug 02, 2021 | 27.15 | 27.44 | 26.98 | 27.04 | 108,358 | -0.22(-0.81%) |
Jul 30, 2021 | 27.53 | 27.80 | 27.22 | 27.26 | 68,453 | -0.74(-2.64%) |
Jul 29, 2021 | 27.97 | 28.07 | 27.73 | 28.00 | 162,830 | +0.28(+1.01%) |
Jul 28, 2021 | 27.57 | 27.77 | 27.44 | 27.72 | 95,301 | +0.38(+1.39%) |
Jul 27, 2021 | 27.44 | 27.44 | 26.99 | 27.34 | 101,058 | -0.18(-0.65%) |
Jul 26, 2021 | 27.21 | 27.65 | 27.17 | 27.52 | 106,194 | +0.06(+0.22%) |
Jul 23, 2021 | 27.84 | 27.87 | 27.45 | 27.46 | 89,390 | -0.39(-1.40%) |
Jul 22, 2021 | 27.92 | 27.97 | 27.62 | 27.85 | 136,874 | +0.02(+0.07%) |
Jul 21, 2021 | 27.27 | 27.85 | 27.09 | 27.83 | 119,736 | +0.81(+2.99%) |
Jul 20, 2021 | 26.46 | 27.13 | 26.39 | 27.02 | 165,228 | +0.44(+1.65%) |
Jul 19, 2021 | 26.73 | 26.77 | 26.34 | 26.58 | 225,968 | -0.88(-3.20%) |
Jul 16, 2021 | 28.05 | 28.05 | 27.36 | 27.46 | 76,580 | -0.28(-1.01%) |
Jul 15, 2021 | 27.97 | 28.05 | 27.57 | 27.74 | 93,614 | -0.37(-1.32%) |
Jul 14, 2021 | 28.55 | 28.74 | 28.09 | 28.11 | 129,382 | -0.44(-1.56%) |
Jul 13, 2021 | 28.55 | 28.72 | 28.47 | 28.55 | 170,804 | -0.10(-0.37%) |
Jul 12, 2021 | 28.72 | 28.72 | 28.47 | 28.66 | 122,964 | -0.06(-0.21%) |
Jul 09, 2021 | 28.36 | 28.75 | 28.12 | 28.72 | 114,404 | +0.69(+2.46%) |
Jul 08, 2021 | 27.90 | 28.22 | 27.66 | 28.03 | 241,425 | -0.58(-2.03%) |
Jul 07, 2021 | 29.33 | 29.48 | 28.52 | 28.61 | 759,072 | -0.91(-3.08%) |
Jul 06, 2021 | 29.86 | 29.96 | 29.26 | 29.51 | 1,591,511 | -0.44(-1.47%) |
Jul 02, 2021 | 29.99 | 30.06 | 29.86 | 29.95 | 87,953 | +0.14(+0.47%) |