Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.77 | 27.87 | 27.75 | 27.86 | 2,882 | +0.36(+1.31%) |
Sep 29, 2021 | 27.82 | 27.82 | 27.44 | 27.50 | 3,582 | -0.36(-1.29%) |
Sep 28, 2021 | 28.22 | 28.22 | 27.75 | 27.86 | 3,100 | -0.71(-2.50%) |
Sep 27, 2021 | 28.41 | 28.57 | 28.41 | 28.57 | 18,654 | +0.18(+0.62%) |
Sep 24, 2021 | 28.42 | 28.52 | 28.34 | 28.39 | 2,812 | -0.34(-1.18%) |
Sep 23, 2021 | 28.54 | 28.74 | 28.54 | 28.73 | 3,838 | +0.39(+1.37%) |
Sep 22, 2021 | 28.17 | 28.39 | 28.09 | 28.35 | 4,158 | +0.43(+1.54%) |
Sep 21, 2021 | 28.11 | 28.11 | 27.88 | 27.92 | 6,769 | +0.16(+0.59%) |
Sep 20, 2021 | 28.03 | 28.11 | 27.62 | 27.75 | 10,576 | -0.71(-2.51%) |
Sep 17, 2021 | 28.72 | 28.72 | 28.47 | 28.47 | 2,428 | -0.22(-0.76%) |
Sep 16, 2021 | 28.69 | 28.69 | 28.69 | 28.69 | 1,652 | -0.44(-1.52%) |
Sep 15, 2021 | 29.10 | 29.13 | 29.03 | 29.13 | 6,334 | +0.17(+0.59%) |
Sep 14, 2021 | 29.14 | 29.26 | 28.94 | 28.96 | 3,755 | -0.07(-0.23%) |
Sep 13, 2021 | 28.98 | 29.11 | 28.98 | 29.03 | 5,027 | +0.08(+0.28%) |
Sep 10, 2021 | 29.22 | 29.22 | 28.94 | 28.94 | 3,597 | -0.03(-0.12%) |
Sep 09, 2021 | 29.14 | 29.14 | 28.97 | 28.98 | 2,131 | -0.48(-1.62%) |
Sep 08, 2021 | 29.61 | 29.61 | 29.07 | 29.45 | 1,300 | -0.50(-1.66%) |
Sep 07, 2021 | 29.76 | 30.00 | 29.16 | 29.95 | 19,589 | -0.32(-1.06%) |
Sep 03, 2021 | 29.85 | 30.27 | 29.85 | 30.27 | 7,783 | +0.47(+1.57%) |
Sep 02, 2021 | 29.87 | 29.87 | 29.65 | 29.80 | 9,058 | -0.14(-0.45%) |
Sep 01, 2021 | 29.88 | 30.00 | 29.86 | 29.94 | 3,156 | +0.32(+1.08%) |
Aug 31, 2021 | 29.30 | 29.62 | 29.30 | 29.62 | 2,823 | +0.59(+2.04%) |
Aug 30, 2021 | 29.16 | 29.16 | 29.03 | 29.03 | 1,437 | -0.18(-0.63%) |
Aug 27, 2021 | 28.99 | 29.21 | 28.99 | 29.21 | 593 | +0.29(+0.99%) |
Aug 26, 2021 | 29.11 | 29.14 | 28.92 | 28.92 | 4,551 | -0.44(-1.48%) |
Aug 25, 2021 | 29.35 | 29.36 | 29.31 | 29.36 | 1,021 | +0.04(+0.14%) |
Aug 24, 2021 | 29.33 | 29.50 | 29.32 | 29.32 | 7,651 | +0.21(+0.71%) |
Aug 23, 2021 | 28.88 | 29.18 | 28.88 | 29.11 | 11,638 | +0.23(+0.81%) |
Aug 20, 2021 | 28.71 | 28.90 | 28.71 | 28.88 | 2,907 | -0.11(-0.38%) |
Aug 19, 2021 | 29.24 | 29.24 | 28.98 | 28.99 | 13,841 | -0.81(-2.72%) |
Aug 18, 2021 | 29.73 | 29.90 | 29.71 | 29.80 | 4,658 | +0.24(+0.81%) |
Aug 17, 2021 | 29.59 | 29.80 | 29.50 | 29.56 | 6,005 | -0.65(-2.14%) |
Aug 16, 2021 | 29.41 | 31.12 | 29.35 | 30.20 | 49,850 | +0.50(+1.67%) |
Aug 13, 2021 | 29.86 | 29.86 | 29.27 | 29.71 | 3,636 | -0.40(-1.33%) |
Aug 12, 2021 | 30.11 | 30.16 | 30.10 | 30.11 | 2,249 | -0.34(-1.12%) |
Aug 11, 2021 | 30.62 | 30.62 | 30.45 | 30.45 | 873 | -0.24(-0.80%) |
Aug 10, 2021 | 30.89 | 30.89 | 30.61 | 30.69 | 4,965 | -0.41(-1.33%) |
Aug 09, 2021 | 30.92 | 31.11 | 30.92 | 31.11 | 430 | +0.11(+0.35%) |
Aug 06, 2021 | 31.08 | 31.08 | 31.00 | 31.00 | 886 | -0.29(-0.91%) |
Aug 05, 2021 | 31.11 | 31.29 | 31.11 | 31.28 | 23,239 | +0.39(+1.28%) |
Aug 04, 2021 | 30.89 | 30.89 | 30.89 | 30.89 | 202 | +0.18(+0.60%) |
Aug 03, 2021 | 30.80 | 30.80 | 30.71 | 30.71 | 2,319 | +0.09(+0.29%) |
Aug 02, 2021 | 30.57 | 30.62 | 30.57 | 30.62 | 3,672 | +0.22(+0.72%) |
Jul 30, 2021 | 30.11 | 31.29 | 30.11 | 30.40 | 23,635 | +0.07(+0.25%) |
Jul 29, 2021 | 30.54 | 30.82 | 30.33 | 30.33 | 6,130 | -0.12(-0.40%) |
Jul 28, 2021 | 30.28 | 30.45 | 30.21 | 30.45 | 2,457 | +0.37(+1.24%) |
Jul 27, 2021 | 30.07 | 30.39 | 30.04 | 30.07 | 5,808 | -0.29(-0.96%) |
Jul 26, 2021 | 30.17 | 30.40 | 30.17 | 30.37 | 4,761 | -0.35(-1.13%) |
Jul 23, 2021 | 30.64 | 30.71 | 30.29 | 30.71 | 11,503 | +0.10(+0.31%) |
Jul 22, 2021 | 30.28 | 30.80 | 30.25 | 30.62 | 6,125 | +0.14(+0.47%) |
Jul 21, 2021 | 30.60 | 30.92 | 30.47 | 30.48 | 4,833 | -0.56(-1.80%) |
Jul 20, 2021 | 30.99 | 31.07 | 30.70 | 31.03 | 14,216 | +0.50(+1.63%) |
Jul 19, 2021 | 30.27 | 30.54 | 29.88 | 30.54 | 20,692 | -0.33(-1.06%) |
Jul 16, 2021 | 30.97 | 30.98 | 30.52 | 30.86 | 18,084 | -0.08(-0.26%) |
Jul 15, 2021 | 30.82 | 30.97 | 30.82 | 30.94 | 5,211 | +0.13(+0.41%) |
Jul 14, 2021 | 30.92 | 30.92 | 30.79 | 30.82 | 6,673 | +0.18(+0.58%) |
Jul 13, 2021 | 30.62 | 31.04 | 30.62 | 30.64 | 1,527 | +0.05(+0.16%) |
Jul 12, 2021 | 30.43 | 30.98 | 30.43 | 30.59 | 3,345 | +0.05(+0.17%) |
Jul 09, 2021 | 30.52 | 30.54 | 30.32 | 30.54 | 8,646 | +0.23(+0.75%) |
Jul 08, 2021 | 30.54 | 30.54 | 30.31 | 30.31 | 5,727 | -0.95(-3.03%) |
Jul 07, 2021 | 31.50 | 31.50 | 31.26 | 31.26 | 660 | -0.12(-0.37%) |
Jul 06, 2021 | 31.30 | 31.37 | 31.30 | 31.37 | 1,800 | -0.02(-0.06%) |
Jul 02, 2021 | 31.32 | 31.44 | 31.30 | 31.39 | 1,896 | +0.05(+0.17%) |