Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.23 | 28.32 | 28.03 | 28.10 | 1,196,903 | -0.16(-0.57%) |
Sep 29, 2021 | 28.38 | 28.39 | 28.22 | 28.26 | 970,317 | -0.13(-0.47%) |
Sep 28, 2021 | 28.70 | 28.71 | 28.30 | 28.39 | 1,149,215 | -0.56(-1.93%) |
Sep 27, 2021 | 28.84 | 29.03 | 28.82 | 28.95 | 507,098 | +0.09(+0.31%) |
Sep 24, 2021 | 28.89 | 28.97 | 28.81 | 28.86 | 470,166 | -0.22(-0.76%) |
Sep 23, 2021 | 28.91 | 29.13 | 28.91 | 29.09 | 882,569 | +0.58(+2.02%) |
Sep 22, 2021 | 28.47 | 28.77 | 28.46 | 28.51 | 1,801,161 | +0.35(+1.23%) |
Sep 21, 2021 | 28.25 | 28.31 | 28.11 | 28.16 | 1,211,173 | +0.32(+1.15%) |
Sep 20, 2021 | 27.87 | 27.96 | 27.63 | 27.84 | 894,322 | -0.74(-2.58%) |
Sep 17, 2021 | 28.92 | 28.95 | 28.52 | 28.58 | 1,288,236 | -0.42(-1.44%) |
Sep 16, 2021 | 28.96 | 29.00 | 28.83 | 29.00 | 1,019,473 | +0.04(+0.15%) |
Sep 15, 2021 | 28.80 | 28.95 | 28.68 | 28.95 | 669,860 | -0.09(-0.31%) |
Sep 14, 2021 | 29.29 | 29.29 | 29.00 | 29.04 | 1,119,139 | -0.04(-0.12%) |
Sep 13, 2021 | 29.03 | 29.08 | 28.93 | 29.08 | 1,101,504 | +0.40(+1.39%) |
Sep 10, 2021 | 29.03 | 29.03 | 28.67 | 28.68 | 718,630 | -0.32(-1.10%) |
Sep 09, 2021 | 29.02 | 29.15 | 28.94 | 29.00 | 949,411 | -0.01(-0.03%) |
Sep 08, 2021 | 29.09 | 29.19 | 29.00 | 29.01 | 1,543,435 | -0.22(-0.76%) |
Sep 07, 2021 | 29.33 | 29.39 | 29.19 | 29.23 | 758,120 | -0.17(-0.57%) |
Sep 03, 2021 | 29.46 | 29.51 | 29.34 | 29.40 | 938,060 | -0.15(-0.51%) |
Sep 02, 2021 | 29.53 | 29.62 | 29.51 | 29.55 | 1,659,898 | +0.07(+0.24%) |
Sep 01, 2021 | 29.45 | 29.60 | 29.42 | 29.48 | 1,286,557 | +0.22(+0.76%) |
Aug 31, 2021 | 29.21 | 29.26 | 29.13 | 29.26 | 1,784,161 | +0.04(+0.15%) |
Aug 30, 2021 | 29.18 | 29.25 | 29.10 | 29.21 | 1,351,076 | -0.04(-0.12%) |
Aug 27, 2021 | 28.94 | 29.27 | 28.94 | 29.25 | 644,214 | +0.34(+1.17%) |
Aug 26, 2021 | 29.02 | 29.08 | 28.90 | 28.91 | 830,386 | -0.31(-1.06%) |
Aug 25, 2021 | 29.12 | 29.26 | 29.07 | 29.22 | 292,579 | +0.02(+0.06%) |
Aug 24, 2021 | 29.10 | 29.26 | 29.07 | 29.20 | 552,410 | -0.01(-0.03%) |
Aug 23, 2021 | 29.15 | 29.26 | 29.09 | 29.21 | 1,571,642 | +0.17(+0.58%) |
Aug 20, 2021 | 28.84 | 29.06 | 28.82 | 29.04 | 426,124 | -0.04(-0.12%) |
Aug 19, 2021 | 29.04 | 29.16 | 28.95 | 29.08 | 1,771,047 | -0.36(-1.21%) |
Aug 18, 2021 | 29.47 | 29.63 | 29.40 | 29.43 | 1,024,671 | +0.02(+0.06%) |
Aug 17, 2021 | 29.42 | 29.53 | 29.22 | 29.42 | 2,166,346 | -0.51(-1.72%) |
Aug 16, 2021 | 29.89 | 29.93 | 29.73 | 29.93 | 933,798 | -0.20(-0.68%) |
Aug 13, 2021 | 30.05 | 30.14 | 30.01 | 30.13 | 645,599 | +0.22(+0.74%) |
Aug 12, 2021 | 29.86 | 29.91 | 29.78 | 29.91 | 1,914,878 | +0.05(+0.18%) |
Aug 11, 2021 | 29.74 | 29.86 | 29.67 | 29.86 | 640,654 | +0.42(+1.42%) |
Aug 10, 2021 | 29.45 | 29.49 | 29.40 | 29.44 | 1,402,834 | +0.07(+0.24%) |
Aug 09, 2021 | 29.38 | 29.43 | 29.32 | 29.37 | 2,604,973 | +0.06(+0.21%) |
Aug 06, 2021 | 29.33 | 29.35 | 29.25 | 29.31 | 1,407,460 | +0.20(+0.70%) |
Aug 05, 2021 | 29.04 | 29.14 | 29.02 | 29.10 | 237,524 | +0.21(+0.74%) |
Aug 04, 2021 | 29.01 | 29.04 | 28.86 | 28.89 | 380,875 | -0.04(-0.15%) |
Aug 03, 2021 | 28.91 | 28.96 | 28.73 | 28.94 | 1,259,960 | +0.24(+0.84%) |
Aug 02, 2021 | 28.97 | 29.03 | 28.68 | 28.70 | 610,834 | -0.15(-0.52%) |
Jul 30, 2021 | 28.97 | 29.03 | 28.78 | 28.85 | 1,723,225 | -0.19(-0.64%) |
Jul 29, 2021 | 29.05 | 29.13 | 29.02 | 29.03 | 696,710 | +0.28(+0.99%) |
Jul 28, 2021 | 28.65 | 28.80 | 28.57 | 28.75 | 472,221 | +0.17(+0.59%) |
Jul 27, 2021 | 28.55 | 28.61 | 28.42 | 28.58 | 717,720 | -0.14(-0.49%) |
Jul 26, 2021 | 28.56 | 28.74 | 28.55 | 28.72 | 460,610 | +0.31(+1.09%) |
Jul 23, 2021 | 28.43 | 28.48 | 28.37 | 28.41 | 726,181 | +0.27(+0.95%) |
Jul 22, 2021 | 28.31 | 28.31 | 28.06 | 28.15 | 670,615 | +0.04(+0.16%) |
Jul 21, 2021 | 27.81 | 28.10 | 27.79 | 28.10 | 1,166,167 | +0.66(+2.39%) |
Jul 20, 2021 | 27.04 | 27.49 | 26.99 | 27.44 | 1,239,545 | +0.23(+0.85%) |
Jul 19, 2021 | 27.32 | 27.36 | 27.11 | 27.21 | 2,588,404 | -0.76(-2.73%) |
Jul 16, 2021 | 28.29 | 28.31 | 27.94 | 27.98 | 823,096 | -0.20(-0.69%) |
Jul 15, 2021 | 28.23 | 28.29 | 28.08 | 28.17 | 564,114 | -0.36(-1.28%) |
Jul 14, 2021 | 28.66 | 28.69 | 28.49 | 28.54 | 620,767 | +0.08(+0.28%) |
Jul 13, 2021 | 28.62 | 28.66 | 28.43 | 28.46 | 724,611 | -0.42(-1.45%) |
Jul 12, 2021 | 28.67 | 28.88 | 28.63 | 28.87 | 627,928 | +0.28(+0.96%) |
Jul 09, 2021 | 28.44 | 28.62 | 28.41 | 28.60 | 731,003 | +0.52(+1.87%) |
Jul 08, 2021 | 28.01 | 28.15 | 27.91 | 28.07 | 1,524,888 | -0.64(-2.23%) |
Jul 07, 2021 | 28.68 | 28.75 | 28.55 | 28.71 | 767,068 | +0.01(+0.03%) |
Jul 06, 2021 | 28.95 | 28.97 | 28.61 | 28.70 | 1,790,500 | -0.18(-0.61%) |
Jul 02, 2021 | 28.87 | 28.90 | 28.73 | 28.88 | 580,971 | -0.02(-0.06%) |