Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.50 | 27.51 | 27.18 | 27.18 | 3,650 | -0.31(-1.14%) |
Sep 29, 2021 | 27.45 | 27.50 | 27.45 | 27.50 | 699 | +0.16(+0.57%) |
Sep 28, 2021 | 27.40 | 27.42 | 27.22 | 27.34 | 1,670 | -0.27(-0.99%) |
Sep 27, 2021 | 27.49 | 27.62 | 27.49 | 27.62 | 38,286 | +0.13(+0.47%) |
Sep 24, 2021 | 27.64 | 27.64 | 27.28 | 27.49 | 6,649 | +0.05(+0.17%) |
Sep 23, 2021 | 27.46 | 27.58 | 27.44 | 27.44 | 969 | +0.10(+0.36%) |
Sep 22, 2021 | 27.34 | 27.42 | 27.34 | 27.34 | 953 | +0.14(+0.52%) |
Sep 21, 2021 | 27.28 | 27.30 | 27.20 | 27.20 | 3,743 | -0.11(-0.42%) |
Sep 20, 2021 | 27.31 | 27.33 | 27.08 | 27.31 | 2,828 | -0.41(-1.48%) |
Sep 17, 2021 | 27.73 | 27.73 | 27.72 | 27.72 | 243 | -0.13(-0.46%) |
Sep 16, 2021 | 28.18 | 28.18 | 27.85 | 27.85 | 4,236 | -0.08(-0.29%) |
Sep 15, 2021 | 27.83 | 27.95 | 27.83 | 27.93 | 1,609 | +0.15(+0.56%) |
Sep 14, 2021 | 27.90 | 27.90 | 27.76 | 27.78 | 935 | -0.10(-0.35%) |
Sep 13, 2021 | 27.93 | 27.95 | 27.76 | 27.87 | 4,137 | -0.01(-0.05%) |
Sep 10, 2021 | 27.90 | 28.05 | 27.89 | 27.89 | 4,283 | -0.00(-0.00%) |
Sep 09, 2021 | 27.93 | 27.95 | 27.87 | 27.89 | 5,154 | -0.11(-0.38%) |
Sep 08, 2021 | 27.99 | 28.00 | 27.80 | 28.00 | 2,291 | +0.07(+0.24%) |
Sep 07, 2021 | 28.41 | 28.41 | 27.92 | 27.93 | 198,832 | -0.39(-1.39%) |
Sep 03, 2021 | 28.33 | 28.33 | 28.20 | 28.32 | 7,542 | +0.01(+0.05%) |
Sep 02, 2021 | 28.45 | 28.45 | 28.22 | 28.31 | 5,409 | -0.03(-0.10%) |
Sep 01, 2021 | 28.53 | 28.53 | 28.16 | 28.34 | 4,249 | -0.01(-0.03%) |
Aug 31, 2021 | 28.57 | 28.57 | 28.31 | 28.35 | 4,022 | -0.11(-0.39%) |
Aug 30, 2021 | 28.54 | 28.57 | 28.44 | 28.46 | 2,299 | +0.07(+0.25%) |
Aug 27, 2021 | 28.43 | 28.43 | 28.32 | 28.39 | 4,031 | +0.13(+0.46%) |
Aug 26, 2021 | 28.21 | 28.31 | 28.21 | 28.26 | 9,644 | -0.03(-0.11%) |
Aug 25, 2021 | 28.13 | 28.39 | 28.13 | 28.29 | 3,025 | +0.09(+0.31%) |
Aug 24, 2021 | 28.29 | 28.30 | 28.20 | 28.20 | 4,434 | +0.02(+0.07%) |
Aug 23, 2021 | 28.21 | 28.26 | 28.18 | 28.18 | 4,781 | -0.03(-0.10%) |
Aug 20, 2021 | 27.85 | 28.27 | 27.85 | 28.21 | 968 | +0.23(+0.82%) |
Aug 19, 2021 | 27.80 | 28.04 | 27.80 | 27.98 | 3,715 | +0.06(+0.21%) |
Aug 18, 2021 | 28.17 | 28.23 | 27.92 | 27.92 | 2,529 | -0.25(-0.88%) |
Aug 17, 2021 | 28.47 | 28.47 | 28.03 | 28.17 | 7,416 | -0.23(-0.79%) |
Aug 16, 2021 | 28.20 | 28.40 | 28.17 | 28.40 | 1,220 | +0.22(+0.77%) |
Aug 13, 2021 | 28.20 | 28.23 | 28.18 | 28.18 | 1,814 | +0.04(+0.13%) |
Aug 12, 2021 | 28.16 | 28.16 | 28.06 | 28.14 | 5,859 | +0.05(+0.16%) |
Aug 11, 2021 | 27.96 | 28.12 | 27.96 | 28.10 | 4,534 | +0.22(+0.78%) |
Aug 10, 2021 | 27.71 | 28.00 | 27.71 | 27.88 | 10,505 | +0.18(+0.65%) |
Aug 09, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 451 | +0.03(+0.11%) |
Aug 06, 2021 | 27.24 | 27.98 | 27.24 | 27.67 | 7,179 | +0.02(+0.09%) |
Aug 05, 2021 | 27.71 | 27.71 | 27.64 | 27.65 | 846 | -0.10(-0.35%) |
Aug 04, 2021 | 27.72 | 27.75 | 27.72 | 27.74 | 10,561 | +0.02(+0.06%) |
Aug 03, 2021 | 27.65 | 27.80 | 27.65 | 27.73 | 2,643 | +0.23(+0.85%) |
Aug 02, 2021 | 27.45 | 27.59 | 27.45 | 27.49 | 3,777 | +0.05(+0.17%) |
Jul 30, 2021 | 27.41 | 27.50 | 27.41 | 27.45 | 5,171 | +0.03(+0.10%) |
Jul 29, 2021 | 27.31 | 27.42 | 27.26 | 27.42 | 1,009 | +0.44(+1.64%) |
Jul 28, 2021 | 27.00 | 27.07 | 26.92 | 26.98 | 1,866 | -0.26(-0.94%) |
Jul 27, 2021 | 27.31 | 27.31 | 27.11 | 27.23 | 4,620 | +0.09(+0.34%) |
Jul 26, 2021 | 27.25 | 27.26 | 27.13 | 27.14 | 2,707 | -0.12(-0.44%) |
Jul 23, 2021 | 27.19 | 27.26 | 27.17 | 27.26 | 1,898 | +0.26(+0.97%) |
Jul 22, 2021 | 26.97 | 27.00 | 26.93 | 27.00 | 596 | +0.13(+0.48%) |
Jul 21, 2021 | 26.89 | 26.89 | 26.84 | 26.87 | 5,929 | +0.09(+0.33%) |
Jul 20, 2021 | 26.81 | 26.90 | 26.75 | 26.78 | 10,441 | +0.23(+0.85%) |
Jul 19, 2021 | 26.63 | 26.63 | 26.46 | 26.56 | 4,146 | -0.13(-0.49%) |
Jul 16, 2021 | 26.76 | 26.76 | 26.69 | 26.69 | 928 | +0.10(+0.37%) |
Jul 15, 2021 | 26.56 | 26.61 | 26.56 | 26.59 | 857 | +0.02(+0.08%) |
Jul 14, 2021 | 26.47 | 26.57 | 26.47 | 26.57 | 2,465 | +0.03(+0.12%) |
Jul 13, 2021 | 26.83 | 26.83 | 26.53 | 26.53 | 740 | -0.12(-0.45%) |
Jul 12, 2021 | 26.40 | 26.76 | 26.40 | 26.65 | 3,935 | +0.08(+0.30%) |
Jul 09, 2021 | 26.60 | 26.60 | 26.50 | 26.57 | 3,803 | +0.23(+0.89%) |
Jul 08, 2021 | 26.35 | 26.47 | 26.33 | 26.34 | 1,505 | -0.38(-1.43%) |
Jul 07, 2021 | 26.72 | 26.72 | 26.72 | 26.72 | 131 | +0.26(+1.00%) |
Jul 06, 2021 | 26.53 | 26.53 | 26.34 | 26.46 | 951 | -0.10(-0.37%) |
Jul 02, 2021 | 26.49 | 26.55 | 26.47 | 26.55 | 1,451 | +0.12(+0.45%) |