Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.98 | 28.08 | 27.84 | 27.90 | 1,279,312 | +0.24(+0.86%) |
Sep 29, 2021 | 27.85 | 27.93 | 27.66 | 27.66 | 2,270,342 | -0.25(-0.89%) |
Sep 28, 2021 | 28.16 | 28.17 | 27.81 | 27.91 | 1,556,849 | -0.29(-1.04%) |
Sep 27, 2021 | 28.06 | 28.28 | 27.97 | 28.20 | 1,589,004 | +0.16(+0.55%) |
Sep 24, 2021 | 28.09 | 28.16 | 28.02 | 28.05 | 3,230,513 | -0.35(-1.23%) |
Sep 23, 2021 | 28.31 | 28.41 | 28.26 | 28.39 | 733,192 | +0.15(+0.52%) |
Sep 22, 2021 | 28.13 | 28.42 | 28.12 | 28.25 | 1,271,761 | +0.40(+1.45%) |
Sep 21, 2021 | 27.83 | 27.91 | 27.71 | 27.85 | 1,611,297 | +0.23(+0.83%) |
Sep 20, 2021 | 27.74 | 27.85 | 27.38 | 27.62 | 2,632,935 | -0.77(-2.71%) |
Sep 17, 2021 | 28.50 | 28.53 | 28.32 | 28.39 | 1,054,398 | -0.15(-0.51%) |
Sep 16, 2021 | 28.45 | 28.55 | 28.34 | 28.53 | 1,011,346 | -0.27(-0.92%) |
Sep 15, 2021 | 28.73 | 28.82 | 28.61 | 28.80 | 1,498,640 | -0.06(-0.22%) |
Sep 14, 2021 | 29.01 | 29.03 | 28.79 | 28.86 | 1,496,013 | -0.27(-0.94%) |
Sep 13, 2021 | 29.10 | 29.20 | 28.99 | 29.14 | 1,047,926 | +0.05(+0.19%) |
Sep 10, 2021 | 29.32 | 29.35 | 29.06 | 29.08 | 3,474,003 | +0.01(+0.03%) |
Sep 09, 2021 | 28.99 | 29.14 | 28.94 | 29.07 | 1,590,543 | -0.02(-0.06%) |
Sep 08, 2021 | 29.35 | 29.35 | 29.03 | 29.09 | 1,396,001 | -0.42(-1.43%) |
Sep 07, 2021 | 29.42 | 29.58 | 29.40 | 29.51 | 1,393,371 | +0.28(+0.97%) |
Sep 03, 2021 | 29.16 | 29.28 | 29.14 | 29.23 | 941,725 | +0.10(+0.35%) |
Sep 02, 2021 | 29.24 | 29.28 | 29.07 | 29.13 | 1,717,012 | -0.11(-0.38%) |
Sep 01, 2021 | 29.04 | 29.34 | 29.04 | 29.24 | 5,079,715 | +0.34(+1.17%) |
Aug 31, 2021 | 28.90 | 28.94 | 28.83 | 28.90 | 1,800,477 | +0.37(+1.28%) |
Aug 30, 2021 | 28.50 | 28.57 | 28.37 | 28.53 | 807,441 | +0.13(+0.45%) |
Aug 27, 2021 | 28.26 | 28.42 | 28.18 | 28.40 | 1,422,779 | +0.35(+1.24%) |
Aug 26, 2021 | 28.17 | 28.21 | 28.05 | 28.06 | 1,626,320 | -0.27(-0.97%) |
Aug 25, 2021 | 28.28 | 28.36 | 28.20 | 28.33 | 1,404,228 | +0.05(+0.19%) |
Aug 24, 2021 | 28.06 | 28.32 | 28.06 | 28.28 | 1,849,290 | +0.61(+2.22%) |
Aug 23, 2021 | 27.52 | 27.69 | 27.46 | 27.66 | 1,977,410 | +0.37(+1.34%) |
Aug 20, 2021 | 27.08 | 27.32 | 27.06 | 27.30 | 1,672,309 | +0.01(+0.03%) |
Aug 19, 2021 | 27.24 | 27.39 | 27.19 | 27.29 | 2,057,514 | -0.43(-1.55%) |
Aug 18, 2021 | 27.87 | 28.00 | 27.72 | 27.72 | 1,624,342 | +0.00(+0.00%) |
Aug 17, 2021 | 27.72 | 27.85 | 27.59 | 27.72 | 1,438,907 | -0.46(-1.62%) |
Aug 16, 2021 | 28.22 | 28.22 | 28.07 | 28.17 | 1,486,277 | -0.27(-0.97%) |
Aug 13, 2021 | 28.41 | 28.45 | 28.27 | 28.45 | 1,894,676 | -0.02(-0.06%) |
Aug 12, 2021 | 28.50 | 28.51 | 28.37 | 28.47 | 875,221 | -0.24(-0.83%) |
Aug 11, 2021 | 28.76 | 28.78 | 28.55 | 28.71 | 932,901 | +0.14(+0.48%) |
Aug 10, 2021 | 28.61 | 28.62 | 28.49 | 28.57 | 1,127,416 | +0.13(+0.45%) |
Aug 09, 2021 | 28.45 | 28.52 | 28.40 | 28.44 | 1,175,805 | +0.10(+0.36%) |
Aug 06, 2021 | 28.48 | 28.48 | 28.26 | 28.34 | 1,671,415 | -0.23(-0.80%) |
Aug 05, 2021 | 28.54 | 28.66 | 28.52 | 28.57 | 1,176,251 | -0.04(-0.13%) |
Aug 04, 2021 | 28.67 | 28.78 | 28.55 | 28.61 | 1,406,135 | +0.06(+0.22%) |
Aug 03, 2021 | 28.36 | 28.54 | 28.23 | 28.54 | 1,563,497 | +0.07(+0.26%) |
Aug 02, 2021 | 28.48 | 28.59 | 28.41 | 28.47 | 1,531,776 | +0.22(+0.78%) |
Jul 30, 2021 | 28.11 | 28.35 | 28.11 | 28.25 | 1,992,866 | -0.21(-0.74%) |
Jul 29, 2021 | 28.51 | 28.52 | 28.32 | 28.46 | 1,660,932 | +0.17(+0.61%) |
Jul 28, 2021 | 27.87 | 28.34 | 27.82 | 28.28 | 2,485,247 | +0.75(+2.73%) |
Jul 27, 2021 | 27.52 | 27.58 | 27.17 | 27.53 | 4,020,831 | -0.60(-2.12%) |
Jul 26, 2021 | 28.13 | 28.29 | 28.04 | 28.13 | 1,904,457 | -0.59(-2.07%) |
Jul 23, 2021 | 28.84 | 28.85 | 28.58 | 28.72 | 934,872 | -0.47(-1.60%) |
Jul 22, 2021 | 29.22 | 29.22 | 29.07 | 29.19 | 1,153,823 | +0.05(+0.19%) |
Jul 21, 2021 | 28.83 | 29.14 | 28.78 | 29.14 | 927,986 | +0.19(+0.66%) |
Jul 20, 2021 | 28.71 | 28.97 | 28.62 | 28.94 | 1,328,607 | +0.11(+0.38%) |
Jul 19, 2021 | 28.89 | 28.91 | 28.70 | 28.83 | 2,397,495 | -0.49(-1.65%) |
Jul 16, 2021 | 29.58 | 29.59 | 29.26 | 29.32 | 1,396,102 | -0.20(-0.68%) |
Jul 15, 2021 | 29.57 | 29.67 | 29.45 | 29.52 | 1,044,687 | +0.03(+0.09%) |
Jul 14, 2021 | 29.65 | 29.65 | 29.42 | 29.49 | 1,236,649 | +0.15(+0.50%) |
Jul 13, 2021 | 29.36 | 29.52 | 29.32 | 29.35 | 1,090,349 | +0.04(+0.12%) |
Jul 12, 2021 | 29.18 | 29.31 | 29.10 | 29.31 | 916,041 | +0.00(+0.00%) |
Jul 09, 2021 | 29.08 | 29.31 | 29.03 | 29.31 | 977,015 | +0.55(+1.91%) |
Jul 08, 2021 | 28.75 | 28.85 | 28.65 | 28.76 | 1,944,268 | -0.59(-2.03%) |
Jul 07, 2021 | 29.53 | 29.53 | 29.23 | 29.36 | 1,145,240 | +0.00(+0.00%) |
Jul 06, 2021 | 29.51 | 29.55 | 29.24 | 29.36 | 1,491,788 | -0.54(-1.81%) |
Jul 02, 2021 | 29.83 | 29.92 | 29.72 | 29.90 | 1,786,871 | -0.04(-0.12%) |