Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.16 | 28.20 | 27.06 | 27.08 | 233,156 | -0.95(-3.39%) |
Sep 29, 2021 | 28.23 | 28.46 | 27.91 | 28.03 | 153,984 | -0.04(-0.14%) |
Sep 28, 2021 | 28.61 | 28.61 | 27.87 | 28.07 | 112,493 | -0.52(-1.82%) |
Sep 27, 2021 | 28.23 | 29.08 | 28.23 | 28.59 | 146,442 | +0.59(+2.11%) |
Sep 24, 2021 | 27.11 | 28.12 | 27.11 | 28.00 | 114,788 | +0.62(+2.26%) |
Sep 23, 2021 | 26.68 | 27.71 | 26.68 | 27.38 | 399,145 | +0.95(+3.59%) |
Sep 22, 2021 | 26.26 | 26.82 | 25.88 | 26.43 | 206,603 | +0.53(+2.05%) |
Sep 21, 2021 | 26.69 | 26.73 | 25.63 | 25.90 | 253,571 | -0.55(-2.08%) |
Sep 20, 2021 | 27.86 | 27.93 | 25.73 | 26.45 | 191,496 | -1.81(-6.40%) |
Sep 17, 2021 | 28.05 | 28.27 | 27.69 | 28.26 | 644,278 | +0.32(+1.15%) |
Sep 16, 2021 | 27.92 | 28.16 | 27.64 | 27.94 | 84,310 | -0.09(-0.32%) |
Sep 15, 2021 | 27.50 | 28.16 | 27.46 | 28.03 | 114,301 | +0.39(+1.41%) |
Sep 14, 2021 | 27.24 | 27.68 | 27.24 | 27.64 | 143,427 | +0.48(+1.77%) |
Sep 13, 2021 | 27.14 | 27.46 | 26.89 | 27.16 | 87,217 | +0.24(+0.89%) |
Sep 10, 2021 | 27.03 | 27.32 | 26.75 | 26.92 | 99,319 | -0.02(-0.07%) |
Sep 09, 2021 | 26.75 | 27.29 | 26.56 | 26.94 | 78,305 | +0.14(+0.52%) |
Sep 08, 2021 | 26.81 | 27.05 | 26.40 | 26.80 | 78,027 | -0.04(-0.15%) |
Sep 07, 2021 | 27.40 | 27.49 | 26.84 | 26.84 | 112,584 | -0.74(-2.68%) |
Sep 03, 2021 | 27.59 | 27.79 | 27.26 | 27.58 | 64,884 | -0.12(-0.43%) |
Sep 02, 2021 | 27.25 | 27.72 | 27.05 | 27.70 | 290,147 | +0.56(+2.06%) |
Sep 01, 2021 | 27.51 | 27.51 | 26.59 | 27.14 | 369,332 | -0.19(-0.70%) |
Aug 31, 2021 | 27.18 | 27.39 | 27.06 | 27.33 | 101,494 | +0.07(+0.26%) |
Aug 30, 2021 | 27.73 | 27.73 | 27.24 | 27.26 | 88,065 | -0.22(-0.80%) |
Aug 27, 2021 | 26.40 | 27.48 | 26.39 | 27.48 | 172,848 | +1.21(+4.61%) |
Aug 26, 2021 | 26.22 | 26.70 | 25.98 | 26.27 | 84,791 | +0.10(+0.38%) |
Aug 25, 2021 | 25.92 | 26.50 | 25.85 | 26.17 | 177,759 | +0.14(+0.54%) |
Aug 24, 2021 | 26.27 | 26.48 | 25.98 | 26.03 | 84,612 | -0.31(-1.18%) |
Aug 23, 2021 | 26.25 | 26.67 | 25.98 | 26.34 | 77,486 | +0.44(+1.70%) |
Aug 20, 2021 | 25.19 | 25.94 | 24.77 | 25.90 | 153,351 | +0.61(+2.41%) |
Aug 19, 2021 | 25.28 | 25.56 | 25.10 | 25.29 | 91,276 | -0.34(-1.33%) |
Aug 18, 2021 | 25.89 | 26.06 | 25.57 | 25.63 | 87,510 | -0.33(-1.27%) |
Aug 17, 2021 | 25.77 | 26.17 | 25.75 | 25.96 | 133,177 | -0.11(-0.42%) |
Aug 16, 2021 | 26.00 | 26.22 | 25.27 | 26.07 | 169,662 | -0.15(-0.57%) |
Aug 13, 2021 | 26.48 | 26.48 | 26.08 | 26.22 | 77,314 | -0.12(-0.46%) |
Aug 12, 2021 | 26.73 | 26.73 | 26.29 | 26.34 | 104,153 | -0.19(-0.72%) |
Aug 11, 2021 | 26.51 | 26.53 | 26.10 | 26.53 | 59,886 | +0.03(+0.11%) |
Aug 10, 2021 | 26.00 | 26.52 | 25.85 | 26.50 | 83,474 | +0.43(+1.65%) |
Aug 09, 2021 | 26.35 | 26.35 | 25.74 | 26.07 | 69,814 | -0.32(-1.21%) |
Aug 06, 2021 | 26.78 | 27.00 | 26.23 | 26.39 | 125,089 | -0.05(-0.19%) |
Aug 05, 2021 | 25.68 | 26.61 | 25.65 | 26.44 | 209,908 | +0.94(+3.69%) |
Aug 04, 2021 | 26.36 | 26.36 | 25.44 | 25.50 | 177,742 | -1.16(-4.35%) |
Aug 03, 2021 | 27.08 | 27.21 | 26.30 | 26.66 | 184,993 | -0.29(-1.08%) |
Aug 02, 2021 | 27.27 | 27.78 | 26.88 | 26.95 | 102,745 | -0.24(-0.88%) |
Jul 30, 2021 | 27.87 | 27.87 | 26.90 | 27.19 | 152,143 | -0.92(-3.27%) |
Jul 29, 2021 | 27.96 | 28.55 | 27.88 | 28.11 | 160,913 | +0.41(+1.48%) |
Jul 28, 2021 | 27.50 | 27.91 | 26.69 | 27.70 | 154,358 | +0.50(+1.84%) |
Jul 27, 2021 | 26.51 | 27.36 | 25.68 | 27.20 | 260,547 | +0.78(+2.95%) |
Jul 26, 2021 | 25.51 | 26.50 | 25.51 | 26.42 | 160,229 | +0.91(+3.57%) |
Jul 23, 2021 | 25.53 | 26.00 | 25.19 | 25.51 | 87,422 | +0.22(+0.87%) |
Jul 22, 2021 | 26.20 | 26.20 | 25.19 | 25.29 | 93,851 | -0.88(-3.36%) |
Jul 21, 2021 | 26.04 | 26.59 | 25.91 | 26.17 | 76,470 | +0.33(+1.28%) |
Jul 20, 2021 | 25.65 | 26.49 | 25.63 | 25.84 | 190,520 | +0.22(+0.86%) |
Jul 19, 2021 | 25.21 | 25.85 | 24.95 | 25.62 | 267,843 | -0.07(-0.27%) |
Jul 16, 2021 | 26.51 | 26.53 | 25.67 | 25.69 | 143,557 | -0.59(-2.25%) |
Jul 15, 2021 | 26.36 | 26.45 | 25.92 | 26.28 | 93,851 | -0.24(-0.90%) |
Jul 14, 2021 | 26.73 | 26.98 | 26.47 | 26.52 | 109,974 | -0.01(-0.04%) |
Jul 13, 2021 | 26.39 | 26.63 | 26.32 | 26.53 | 166,134 | +0.01(+0.04%) |
Jul 12, 2021 | 26.23 | 26.56 | 26.07 | 26.52 | 88,197 | +0.14(+0.53%) |
Jul 09, 2021 | 26.26 | 26.65 | 26.10 | 26.38 | 141,519 | +0.58(+2.25%) |
Jul 08, 2021 | 26.10 | 26.22 | 25.59 | 25.80 | 150,384 | -0.71(-2.68%) |
Jul 07, 2021 | 26.72 | 26.98 | 26.32 | 26.51 | 107,173 | -0.33(-1.23%) |
Jul 06, 2021 | 27.32 | 27.32 | 26.40 | 26.84 | 156,058 | -0.56(-2.04%) |
Jul 02, 2021 | 28.08 | 28.12 | 27.21 | 27.40 | 131,967 | -0.68(-2.42%) |