Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.71 | 26.94 | 26.71 | 26.77 | 37,641 | +0.37(+1.39%) |
Sep 29, 2021 | 26.77 | 26.82 | 26.40 | 26.40 | 5,671 | -0.37(-1.37%) |
Sep 28, 2021 | 27.23 | 27.23 | 26.70 | 26.77 | 7,059 | -0.82(-2.98%) |
Sep 27, 2021 | 27.32 | 27.59 | 27.25 | 27.59 | 92,096 | -0.04(-0.16%) |
Sep 24, 2021 | 27.67 | 27.74 | 27.52 | 27.63 | 12,326 | -0.49(-1.75%) |
Sep 23, 2021 | 28.01 | 28.13 | 28.00 | 28.12 | 67,648 | +0.03(+0.12%) |
Sep 22, 2021 | 27.78 | 28.18 | 27.78 | 28.09 | 3,520 | +0.58(+2.10%) |
Sep 21, 2021 | 27.48 | 27.59 | 27.40 | 27.51 | 10,943 | +0.20(+0.75%) |
Sep 20, 2021 | 27.42 | 27.59 | 27.03 | 27.31 | 25,613 | -0.84(-2.99%) |
Sep 17, 2021 | 28.39 | 28.39 | 28.05 | 28.15 | 5,641 | -0.19(-0.68%) |
Sep 16, 2021 | 28.23 | 28.37 | 28.11 | 28.34 | 39,640 | -0.22(-0.77%) |
Sep 15, 2021 | 28.51 | 28.56 | 28.27 | 28.56 | 8,108 | -0.10(-0.36%) |
Sep 14, 2021 | 29.07 | 29.07 | 28.65 | 28.66 | 13,549 | -0.48(-1.64%) |
Sep 13, 2021 | 29.24 | 29.24 | 28.89 | 29.14 | 10,130 | -0.07(-0.23%) |
Sep 10, 2021 | 29.68 | 29.68 | 29.21 | 29.21 | 4,869 | -0.19(-0.65%) |
Sep 09, 2021 | 29.16 | 29.54 | 29.16 | 29.40 | 11,398 | -0.43(-1.43%) |
Sep 08, 2021 | 30.24 | 30.24 | 29.78 | 29.83 | 19,429 | -0.66(-2.17%) |
Sep 07, 2021 | 30.36 | 30.63 | 30.36 | 30.49 | 48,768 | +0.50(+1.66%) |
Sep 03, 2021 | 29.85 | 30.00 | 29.85 | 29.99 | 3,990 | +0.05(+0.16%) |
Sep 02, 2021 | 30.15 | 30.23 | 29.90 | 29.94 | 17,069 | -0.15(-0.51%) |
Sep 01, 2021 | 29.94 | 30.25 | 29.94 | 30.10 | 6,057 | +0.64(+2.18%) |
Aug 31, 2021 | 29.48 | 29.51 | 29.33 | 29.45 | 34,456 | +0.55(+1.90%) |
Aug 30, 2021 | 28.71 | 29.01 | 28.71 | 28.90 | 9,627 | +0.09(+0.31%) |
Aug 27, 2021 | 28.70 | 28.83 | 28.61 | 28.81 | 11,787 | +0.27(+0.94%) |
Aug 26, 2021 | 28.74 | 28.77 | 28.55 | 28.55 | 7,572 | -0.46(-1.58%) |
Aug 25, 2021 | 28.87 | 29.00 | 28.78 | 29.00 | 7,239 | +0.11(+0.37%) |
Aug 24, 2021 | 28.41 | 28.95 | 28.41 | 28.90 | 13,220 | +1.40(+5.08%) |
Aug 23, 2021 | 27.32 | 27.55 | 27.20 | 27.50 | 8,389 | +0.48(+1.77%) |
Aug 20, 2021 | 26.94 | 27.26 | 26.94 | 27.02 | 35,409 | -0.09(-0.33%) |
Aug 19, 2021 | 26.93 | 27.25 | 26.90 | 27.11 | 18,139 | -0.48(-1.73%) |
Aug 18, 2021 | 27.67 | 27.90 | 27.57 | 27.59 | 45,678 | +0.20(+0.73%) |
Aug 17, 2021 | 27.38 | 27.62 | 27.35 | 27.39 | 32,475 | -0.67(-2.37%) |
Aug 16, 2021 | 28.25 | 28.31 | 28.04 | 28.06 | 10,312 | -0.80(-2.76%) |
Aug 13, 2021 | 29.06 | 29.06 | 28.80 | 28.85 | 3,248 | -0.37(-1.26%) |
Aug 12, 2021 | 29.22 | 29.30 | 29.17 | 29.22 | 5,745 | -0.39(-1.31%) |
Aug 11, 2021 | 29.80 | 29.80 | 29.44 | 29.61 | 6,701 | -0.09(-0.29%) |
Aug 10, 2021 | 29.95 | 29.95 | 29.66 | 29.70 | 13,006 | -0.02(-0.07%) |
Aug 09, 2021 | 29.36 | 29.75 | 29.36 | 29.72 | 63,498 | +0.53(+1.80%) |
Aug 06, 2021 | 29.41 | 29.41 | 29.18 | 29.19 | 14,258 | -0.15(-0.51%) |
Aug 05, 2021 | 29.33 | 29.55 | 29.33 | 29.34 | 10,387 | +0.19(+0.65%) |
Aug 04, 2021 | 29.33 | 29.41 | 29.09 | 29.15 | 10,601 | +0.36(+1.24%) |
Aug 03, 2021 | 28.86 | 28.87 | 28.64 | 28.79 | 14,573 | -0.47(-1.60%) |
Aug 02, 2021 | 29.23 | 29.48 | 29.16 | 29.26 | 94,745 | +0.27(+0.93%) |
Jul 30, 2021 | 29.18 | 29.26 | 28.95 | 28.99 | 7,684 | -0.70(-2.34%) |
Jul 29, 2021 | 29.66 | 29.72 | 29.40 | 29.69 | 23,977 | +0.43(+1.47%) |
Jul 28, 2021 | 28.65 | 29.26 | 28.65 | 29.26 | 22,760 | +1.18(+4.21%) |
Jul 27, 2021 | 27.96 | 28.21 | 27.64 | 28.08 | 152,216 | -0.78(-2.69%) |
Jul 26, 2021 | 29.22 | 29.41 | 28.75 | 28.85 | 57,783 | -1.25(-4.16%) |
Jul 23, 2021 | 30.37 | 30.37 | 30.01 | 30.11 | 19,491 | -1.32(-4.20%) |
Jul 22, 2021 | 31.48 | 31.48 | 31.27 | 31.43 | 23,248 | +0.08(+0.25%) |
Jul 21, 2021 | 30.87 | 31.36 | 30.84 | 31.35 | 9,905 | +0.16(+0.52%) |
Jul 20, 2021 | 30.84 | 31.26 | 30.81 | 31.19 | 4,723 | +0.38(+1.22%) |
Jul 19, 2021 | 30.88 | 30.88 | 30.75 | 30.81 | 5,449 | -0.72(-2.27%) |
Jul 16, 2021 | 31.91 | 31.91 | 31.46 | 31.53 | 5,037 | -0.35(-1.10%) |
Jul 15, 2021 | 31.95 | 32.07 | 31.80 | 31.88 | 16,324 | -0.07(-0.22%) |
Jul 14, 2021 | 32.32 | 32.32 | 31.95 | 31.95 | 9,716 | -0.09(-0.28%) |
Jul 13, 2021 | 31.71 | 32.28 | 31.71 | 32.04 | 12,421 | +0.49(+1.54%) |
Jul 12, 2021 | 31.67 | 31.67 | 31.53 | 31.55 | 4,207 | -0.24(-0.75%) |
Jul 09, 2021 | 31.37 | 31.79 | 31.36 | 31.79 | 9,991 | +0.60(+1.91%) |
Jul 08, 2021 | 31.04 | 31.23 | 30.82 | 31.19 | 11,353 | -0.84(-2.61%) |
Jul 07, 2021 | 32.46 | 32.46 | 31.88 | 32.03 | 6,878 | -0.13(-0.40%) |
Jul 06, 2021 | 32.42 | 32.46 | 32.10 | 32.15 | 19,286 | -0.88(-2.65%) |
Jul 02, 2021 | 33.09 | 33.09 | 32.91 | 33.03 | 19,301 | +0.09(+0.27%) |