Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.64 | 28.90 | 28.40 | 28.66 | 19,981 | -0.07(-0.26%) |
Sep 29, 2021 | 29.58 | 29.64 | 28.73 | 28.73 | 15,166 | -0.54(-1.83%) |
Sep 28, 2021 | 29.71 | 29.71 | 28.86 | 29.27 | 8,687 | -1.20(-3.92%) |
Sep 27, 2021 | 30.00 | 31.09 | 29.88 | 30.46 | 10,433 | +0.21(+0.69%) |
Sep 24, 2021 | 30.21 | 30.39 | 30.00 | 30.25 | 16,966 | -0.90(-2.89%) |
Sep 23, 2021 | 31.02 | 31.40 | 30.97 | 31.15 | 36,116 | -2.27(-6.79%) |
Sep 22, 2021 | 33.28 | 34.88 | 32.40 | 33.42 | 72,171 | -0.98(-2.85%) |
Sep 21, 2021 | 29.02 | 35.00 | 29.02 | 34.40 | 141,536 | +8.10(+30.80%) |
Sep 20, 2021 | 26.01 | 26.50 | 25.80 | 26.30 | 13,236 | -0.45(-1.68%) |
Sep 17, 2021 | 27.26 | 26.59 | 26.67 | 26.75 | 12,828 | +0.16(+0.60%) |
Sep 16, 2021 | 26.52 | 27.04 | 26.43 | 26.59 | 29,392 | -0.04(-0.15%) |
Sep 15, 2021 | 26.20 | 26.63 | 25.92 | 26.63 | 8,482 | -0.47(-1.73%) |
Sep 14, 2021 | 26.59 | 27.10 | 26.57 | 27.10 | 5,258 | +0.49(+1.83%) |
Sep 13, 2021 | 26.47 | 26.61 | 26.11 | 26.61 | 11,058 | +0.15(+0.58%) |
Sep 10, 2021 | 27.00 | 27.09 | 26.35 | 26.46 | 9,802 | +0.11(+0.42%) |
Sep 09, 2021 | 25.90 | 26.61 | 25.90 | 26.35 | 10,757 | +0.24(+0.92%) |
Sep 08, 2021 | 26.51 | 26.77 | 26.01 | 26.11 | 8,388 | -0.92(-3.40%) |
Sep 07, 2021 | 27.09 | 27.09 | 26.71 | 27.03 | 10,068 | -0.11(-0.41%) |
Sep 03, 2021 | 26.84 | 27.14 | 26.65 | 27.14 | 5,331 | +0.20(+0.74%) |
Sep 02, 2021 | 27.19 | 27.19 | 26.90 | 26.94 | 43,849 | -0.74(-2.67%) |
Sep 01, 2021 | 27.13 | 27.68 | 26.95 | 27.68 | 17,120 | +1.07(+4.00%) |
Aug 31, 2021 | 26.40 | 26.75 | 26.37 | 26.61 | 14,142 | -0.02(-0.06%) |
Aug 30, 2021 | 26.75 | 26.75 | 25.88 | 26.63 | 8,560 | +0.31(+1.20%) |
Aug 27, 2021 | 26.01 | 26.62 | 26.00 | 26.32 | 8,362 | -0.04(-0.17%) |
Aug 26, 2021 | 26.36 | 26.42 | 25.85 | 26.36 | 11,988 | +0.06(+0.23%) |
Aug 25, 2021 | 26.03 | 26.55 | 25.83 | 26.30 | 12,578 | +0.29(+1.11%) |
Aug 24, 2021 | 25.84 | 26.01 | 25.40 | 26.01 | 15,880 | +0.39(+1.52%) |
Aug 23, 2021 | 25.47 | 25.76 | 25.31 | 25.62 | 11,658 | +0.13(+0.51%) |
Aug 20, 2021 | 24.78 | 25.49 | 24.78 | 25.49 | 13,480 | +0.49(+1.96%) |
Aug 19, 2021 | 25.21 | 25.31 | 25.00 | 25.00 | 22,285 | -0.31(-1.22%) |
Aug 18, 2021 | 25.60 | 25.78 | 25.31 | 25.31 | 19,755 | -0.39(-1.54%) |
Aug 17, 2021 | 25.96 | 26.05 | 25.54 | 25.70 | 11,845 | -0.48(-1.81%) |
Aug 16, 2021 | 26.48 | 26.57 | 26.08 | 26.18 | 69,293 | -0.95(-3.50%) |
Aug 13, 2021 | 27.26 | 27.42 | 26.88 | 27.13 | 17,219 | +0.22(+0.82%) |
Aug 12, 2021 | 27.00 | 27.15 | 26.66 | 26.91 | 33,915 | -0.37(-1.36%) |
Aug 11, 2021 | 27.12 | 27.57 | 27.08 | 27.28 | 7,753 | +0.10(+0.37%) |
Aug 10, 2021 | 27.30 | 27.63 | 27.08 | 27.18 | 29,983 | +0.48(+1.80%) |
Aug 09, 2021 | 26.57 | 26.98 | 26.39 | 26.70 | 18,204 | +0.00(+0.00%) |
Aug 06, 2021 | 27.07 | 27.07 | 26.43 | 26.70 | 11,011 | -0.30(-1.09%) |
Aug 05, 2021 | 26.44 | 27.20 | 26.44 | 27.00 | 26,690 | +0.71(+2.68%) |
Aug 04, 2021 | 26.56 | 26.83 | 25.75 | 26.29 | 19,260 | +1.24(+4.95%) |
Aug 03, 2021 | 25.06 | 25.34 | 24.77 | 25.05 | 160,641 | +0.09(+0.36%) |
Aug 02, 2021 | 25.14 | 25.29 | 24.88 | 24.96 | 24,435 | -0.04(-0.16%) |
Jul 30, 2021 | 24.93 | 25.28 | 24.93 | 25.00 | 13,112 | -0.12(-0.48%) |
Jul 29, 2021 | 25.43 | 25.68 | 25.12 | 25.12 | 7,704 | +0.14(+0.56%) |
Jul 28, 2021 | 25.22 | 25.48 | 24.95 | 24.98 | 31,048 | -0.38(-1.50%) |
Jul 27, 2021 | 25.54 | 25.56 | 25.10 | 25.36 | 19,392 | -0.18(-0.70%) |
Jul 26, 2021 | 25.55 | 25.84 | 25.41 | 25.54 | 22,370 | +0.06(+0.25%) |
Jul 23, 2021 | 25.89 | 25.89 | 25.45 | 25.48 | 5,132 | +0.03(+0.10%) |
Jul 22, 2021 | 25.79 | 25.79 | 25.29 | 25.45 | 13,678 | +0.78(+3.16%) |
Jul 21, 2021 | 24.86 | 24.96 | 24.54 | 24.67 | 16,705 | +0.80(+3.35%) |
Jul 20, 2021 | 23.84 | 23.96 | 23.50 | 23.87 | 23,178 | -0.03(-0.13%) |
Jul 19, 2021 | 24.00 | 24.48 | 23.69 | 23.90 | 21,539 | -1.47(-5.79%) |
Jul 16, 2021 | 25.56 | 25.56 | 24.84 | 25.37 | 20,100 | +0.06(+0.24%) |
Jul 15, 2021 | 25.62 | 25.71 | 25.20 | 25.31 | 20,530 | -0.47(-1.82%) |
Jul 14, 2021 | 26.15 | 26.32 | 25.78 | 25.78 | 17,314 | +0.00(+0.00%) |
Jul 13, 2021 | 25.99 | 25.99 | 25.61 | 25.78 | 11,643 | -0.32(-1.23%) |
Jul 12, 2021 | 26.22 | 26.22 | 25.66 | 26.10 | 10,969 | +0.25(+0.97%) |
Jul 09, 2021 | 25.58 | 26.25 | 25.58 | 25.85 | 21,152 | +0.85(+3.40%) |
Jul 08, 2021 | 24.67 | 25.17 | 24.67 | 25.00 | 19,675 | -0.22(-0.87%) |
Jul 07, 2021 | 25.25 | 25.30 | 24.52 | 25.22 | 30,452 | -0.42(-1.64%) |
Jul 06, 2021 | 26.04 | 26.04 | 25.54 | 25.64 | 18,309 | +0.68(+2.72%) |
Jul 02, 2021 | 24.81 | 25.22 | 24.64 | 24.96 | 142,815 | +0.63(+2.59%) |