Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.97 | 30.97 | 30.26 | 30.28 | 42,471 | -0.45(-1.48%) |
Sep 29, 2021 | 30.72 | 30.85 | 30.61 | 30.73 | 48,253 | +0.17(+0.55%) |
Sep 28, 2021 | 31.00 | 31.10 | 30.52 | 30.57 | 239,246 | -0.32(-1.02%) |
Sep 27, 2021 | 30.25 | 30.99 | 30.25 | 30.88 | 152,070 | +0.94(+3.13%) |
Sep 24, 2021 | 29.56 | 30.06 | 29.56 | 29.95 | 24,633 | +0.30(+1.00%) |
Sep 23, 2021 | 28.98 | 29.81 | 28.98 | 29.65 | 36,651 | +0.99(+3.46%) |
Sep 22, 2021 | 28.48 | 28.88 | 28.48 | 28.66 | 50,437 | +0.48(+1.70%) |
Sep 21, 2021 | 28.45 | 28.45 | 28.09 | 28.18 | 20,763 | -0.06(-0.23%) |
Sep 20, 2021 | 28.20 | 28.43 | 27.75 | 28.24 | 54,762 | -0.78(-2.70%) |
Sep 17, 2021 | 29.14 | 29.28 | 29.00 | 29.03 | 32,509 | -0.08(-0.29%) |
Sep 16, 2021 | 29.35 | 29.52 | 29.10 | 29.11 | 90,816 | -0.05(-0.19%) |
Sep 15, 2021 | 28.69 | 29.25 | 28.69 | 29.16 | 13,178 | +0.49(+1.71%) |
Sep 14, 2021 | 29.44 | 29.47 | 28.56 | 28.68 | 249,225 | -0.64(-2.17%) |
Sep 13, 2021 | 29.15 | 29.32 | 29.01 | 29.31 | 44,112 | +0.50(+1.73%) |
Sep 10, 2021 | 29.28 | 29.31 | 28.81 | 28.81 | 37,376 | -0.23(-0.79%) |
Sep 09, 2021 | 28.78 | 29.34 | 28.75 | 29.04 | 69,872 | +0.25(+0.87%) |
Sep 08, 2021 | 29.04 | 29.04 | 28.76 | 28.80 | 26,332 | -0.35(-1.20%) |
Sep 07, 2021 | 29.29 | 29.67 | 29.15 | 29.15 | 45,583 | -0.15(-0.50%) |
Sep 03, 2021 | 29.40 | 29.48 | 29.16 | 29.29 | 36,375 | -0.09(-0.31%) |
Sep 02, 2021 | 29.29 | 29.52 | 29.12 | 29.39 | 47,270 | +0.20(+0.70%) |
Sep 01, 2021 | 29.54 | 29.54 | 29.09 | 29.18 | 31,215 | -0.27(-0.91%) |
Aug 31, 2021 | 29.40 | 29.66 | 29.32 | 29.45 | 54,994 | +0.09(+0.31%) |
Aug 30, 2021 | 30.02 | 30.02 | 29.36 | 29.36 | 30,517 | -0.65(-2.15%) |
Aug 27, 2021 | 29.52 | 30.00 | 29.52 | 30.00 | 64,982 | +0.60(+2.04%) |
Aug 26, 2021 | 29.76 | 29.88 | 29.34 | 29.40 | 58,050 | -0.33(-1.12%) |
Aug 25, 2021 | 29.38 | 29.99 | 29.35 | 29.74 | 72,685 | +0.46(+1.56%) |
Aug 24, 2021 | 29.03 | 29.32 | 29.03 | 29.28 | 41,470 | +0.31(+1.07%) |
Aug 23, 2021 | 28.80 | 29.01 | 28.80 | 28.97 | 36,508 | +0.37(+1.29%) |
Aug 20, 2021 | 28.26 | 28.60 | 28.16 | 28.60 | 49,782 | +0.41(+1.44%) |
Aug 19, 2021 | 28.25 | 28.54 | 27.99 | 28.20 | 37,130 | -0.43(-1.50%) |
Aug 18, 2021 | 28.85 | 29.17 | 28.60 | 28.62 | 25,123 | -0.30(-1.04%) |
Aug 17, 2021 | 29.23 | 29.36 | 28.63 | 28.92 | 31,626 | -0.52(-1.76%) |
Aug 16, 2021 | 29.51 | 29.51 | 29.11 | 29.44 | 57,885 | -0.25(-0.84%) |
Aug 13, 2021 | 30.11 | 30.11 | 29.61 | 29.69 | 93,582 | -0.32(-1.08%) |
Aug 12, 2021 | 30.12 | 30.12 | 29.83 | 30.01 | 53,618 | -0.04(-0.12%) |
Aug 11, 2021 | 29.64 | 30.06 | 29.47 | 30.05 | 283,448 | +0.52(+1.75%) |
Aug 10, 2021 | 29.21 | 29.65 | 29.06 | 29.53 | 121,564 | +0.33(+1.14%) |
Aug 09, 2021 | 29.06 | 29.52 | 28.97 | 29.20 | 73,860 | -0.06(-0.22%) |
Aug 06, 2021 | 28.94 | 29.45 | 28.91 | 29.27 | 213,122 | +0.75(+2.62%) |
Aug 05, 2021 | 28.32 | 28.53 | 28.23 | 28.52 | 39,592 | +0.53(+1.88%) |
Aug 04, 2021 | 27.80 | 28.31 | 27.80 | 27.99 | 391,881 | -0.17(-0.59%) |
Aug 03, 2021 | 27.77 | 28.20 | 27.27 | 28.16 | 36,053 | +0.51(+1.84%) |
Aug 02, 2021 | 27.82 | 28.35 | 27.64 | 27.65 | 53,911 | -0.13(-0.47%) |
Jul 30, 2021 | 27.99 | 28.35 | 27.71 | 27.78 | 42,046 | -0.41(-1.44%) |
Jul 29, 2021 | 28.23 | 28.44 | 28.04 | 28.19 | 30,576 | +0.12(+0.43%) |
Jul 28, 2021 | 27.77 | 28.32 | 27.68 | 28.07 | 41,052 | +0.44(+1.60%) |
Jul 27, 2021 | 27.52 | 27.79 | 27.44 | 27.62 | 144,487 | -0.16(-0.56%) |
Jul 26, 2021 | 27.46 | 27.94 | 27.46 | 27.78 | 27,221 | +0.27(+0.97%) |
Jul 23, 2021 | 27.73 | 27.91 | 27.41 | 27.51 | 49,075 | +0.07(+0.27%) |
Jul 22, 2021 | 27.82 | 27.82 | 27.31 | 27.44 | 39,600 | -0.42(-1.52%) |
Jul 21, 2021 | 27.45 | 28.03 | 27.45 | 27.86 | 34,236 | +0.64(+2.34%) |
Jul 20, 2021 | 26.38 | 27.61 | 26.38 | 27.23 | 44,179 | +0.82(+3.11%) |
Jul 19, 2021 | 26.63 | 26.88 | 26.25 | 26.40 | 151,367 | -0.91(-3.35%) |
Jul 16, 2021 | 28.27 | 28.27 | 27.27 | 27.32 | 233,081 | -0.85(-3.02%) |
Jul 15, 2021 | 27.72 | 28.30 | 27.72 | 28.17 | 265,277 | +0.23(+0.83%) |
Jul 14, 2021 | 28.10 | 28.48 | 27.60 | 27.94 | 495,843 | -0.14(-0.49%) |
Jul 13, 2021 | 28.60 | 28.60 | 27.96 | 28.07 | 106,693 | -0.54(-1.90%) |
Jul 12, 2021 | 28.17 | 28.70 | 28.00 | 28.62 | 57,683 | +0.22(+0.78%) |
Jul 09, 2021 | 27.85 | 28.41 | 27.85 | 28.40 | 61,028 | +1.12(+4.09%) |
Jul 08, 2021 | 27.25 | 27.60 | 27.07 | 27.28 | 83,304 | -0.61(-2.18%) |
Jul 07, 2021 | 27.74 | 28.06 | 27.61 | 27.89 | 77,524 | -0.07(-0.26%) |
Jul 06, 2021 | 28.62 | 28.62 | 27.79 | 27.96 | 56,811 | -0.73(-2.54%) |
Jul 02, 2021 | 28.92 | 28.92 | 28.60 | 28.69 | 57,699 | -0.18(-0.61%) |