Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.97 | 30.05 | 29.50 | 29.57 | 1,088,425 | -0.22(-0.73%) |
Sep 29, 2021 | 29.72 | 29.90 | 29.44 | 29.79 | 756,831 | +0.07(+0.23%) |
Sep 28, 2021 | 30.18 | 30.34 | 29.61 | 29.72 | 938,829 | -0.26(-0.86%) |
Sep 27, 2021 | 29.69 | 30.33 | 29.48 | 29.98 | 1,131,353 | +0.64(+2.17%) |
Sep 24, 2021 | 29.15 | 29.63 | 29.15 | 29.34 | 832,380 | +0.11(+0.37%) |
Sep 23, 2021 | 28.40 | 29.58 | 28.35 | 29.24 | 813,844 | +1.11(+3.95%) |
Sep 22, 2021 | 28.05 | 28.50 | 27.94 | 28.12 | 911,510 | +0.39(+1.40%) |
Sep 21, 2021 | 27.90 | 28.06 | 27.62 | 27.74 | 864,987 | -0.07(-0.25%) |
Sep 20, 2021 | 27.56 | 27.84 | 27.24 | 27.81 | 1,115,573 | -0.48(-1.69%) |
Sep 17, 2021 | 28.63 | 28.76 | 28.13 | 28.28 | 3,874,805 | -0.20(-0.70%) |
Sep 16, 2021 | 28.78 | 28.91 | 28.43 | 28.48 | 785,101 | -0.10(-0.35%) |
Sep 15, 2021 | 28.14 | 28.70 | 28.10 | 28.58 | 703,321 | +0.40(+1.41%) |
Sep 14, 2021 | 28.70 | 28.75 | 27.99 | 28.18 | 1,245,883 | -0.45(-1.56%) |
Sep 13, 2021 | 29.05 | 29.10 | 28.38 | 28.63 | 1,245,652 | -0.19(-0.65%) |
Sep 10, 2021 | 29.14 | 29.15 | 28.78 | 28.82 | 1,142,271 | -0.08(-0.27%) |
Sep 09, 2021 | 28.86 | 29.38 | 28.86 | 28.90 | 931,528 | -0.08(-0.27%) |
Sep 08, 2021 | 28.93 | 29.13 | 28.73 | 28.97 | 769,015 | -0.15(-0.51%) |
Sep 07, 2021 | 29.03 | 29.57 | 28.99 | 29.12 | 935,709 | +0.08(+0.27%) |
Sep 03, 2021 | 29.01 | 29.25 | 28.94 | 29.04 | 875,551 | +0.07(+0.24%) |
Sep 02, 2021 | 29.09 | 29.29 | 28.85 | 28.97 | 966,839 | -0.17(-0.58%) |
Sep 01, 2021 | 28.99 | 29.32 | 28.62 | 29.14 | 1,507,713 | +0.22(+0.75%) |
Aug 31, 2021 | 28.92 | 29.31 | 28.80 | 28.93 | 1,300,003 | +0.69(+2.45%) |
Aug 30, 2021 | 29.07 | 29.07 | 28.23 | 28.23 | 981,903 | -0.80(-2.75%) |
Aug 27, 2021 | 28.18 | 29.06 | 28.15 | 29.03 | 833,448 | +0.97(+3.44%) |
Aug 26, 2021 | 28.32 | 28.39 | 28.02 | 28.07 | 1,035,922 | -0.13(-0.45%) |
Aug 25, 2021 | 28.21 | 28.51 | 28.13 | 28.20 | 576,579 | +0.09(+0.32%) |
Aug 24, 2021 | 28.15 | 28.30 | 28.00 | 28.11 | 594,149 | +0.09(+0.32%) |
Aug 23, 2021 | 28.19 | 28.34 | 28.02 | 28.02 | 654,700 | -0.01(-0.03%) |
Aug 20, 2021 | 27.52 | 28.13 | 27.45 | 28.03 | 603,437 | +0.43(+1.57%) |
Aug 19, 2021 | 27.58 | 28.16 | 27.33 | 27.59 | 1,110,557 | -0.31(-1.10%) |
Aug 18, 2021 | 28.14 | 28.55 | 27.85 | 27.90 | 942,818 | -0.23(-0.81%) |
Aug 17, 2021 | 28.09 | 28.37 | 27.87 | 28.13 | 966,852 | -0.28(-0.97%) |
Aug 16, 2021 | 27.88 | 28.41 | 27.61 | 28.40 | 1,049,639 | +0.20(+0.70%) |
Aug 13, 2021 | 28.23 | 28.30 | 27.86 | 28.21 | 666,832 | +0.03(+0.10%) |
Aug 12, 2021 | 28.35 | 28.47 | 28.00 | 28.18 | 768,524 | -0.15(-0.52%) |
Aug 11, 2021 | 27.85 | 28.35 | 27.57 | 28.32 | 864,351 | +0.43(+1.56%) |
Aug 10, 2021 | 27.09 | 27.96 | 27.02 | 27.89 | 977,004 | +0.73(+2.69%) |
Aug 09, 2021 | 26.89 | 27.63 | 26.68 | 27.16 | 1,271,232 | +0.10(+0.36%) |
Aug 06, 2021 | 26.58 | 27.25 | 26.51 | 27.06 | 1,199,501 | +1.00(+3.82%) |
Aug 05, 2021 | 25.61 | 26.09 | 25.41 | 26.07 | 517,581 | +0.65(+2.56%) |
Aug 04, 2021 | 25.21 | 25.84 | 25.16 | 25.41 | 779,035 | -0.37(-1.45%) |
Aug 03, 2021 | 25.55 | 25.82 | 24.91 | 25.79 | 723,202 | +0.43(+1.71%) |
Aug 02, 2021 | 25.48 | 26.21 | 25.10 | 25.36 | 804,930 | -0.09(-0.35%) |
Jul 30, 2021 | 25.66 | 26.03 | 25.32 | 25.44 | 801,227 | -0.28(-1.07%) |
Jul 29, 2021 | 25.80 | 25.98 | 25.46 | 25.72 | 622,732 | +0.29(+1.12%) |
Jul 28, 2021 | 25.39 | 25.73 | 24.94 | 25.43 | 665,826 | +0.28(+1.10%) |
Jul 27, 2021 | 24.66 | 25.28 | 24.53 | 25.16 | 643,551 | +0.15(+0.59%) |
Jul 26, 2021 | 25.12 | 25.56 | 24.90 | 25.01 | 757,137 | -0.04(-0.16%) |
Jul 23, 2021 | 25.05 | 25.28 | 24.76 | 25.05 | 514,567 | +0.23(+0.91%) |
Jul 22, 2021 | 25.92 | 25.92 | 24.58 | 24.82 | 854,634 | -0.98(-3.78%) |
Jul 21, 2021 | 25.56 | 26.06 | 25.55 | 25.80 | 786,608 | +0.52(+2.07%) |
Jul 20, 2021 | 24.88 | 26.14 | 24.88 | 25.28 | 1,208,294 | +0.30(+1.18%) |
Jul 19, 2021 | 25.43 | 25.64 | 24.78 | 24.98 | 930,727 | -1.19(-4.56%) |
Jul 16, 2021 | 27.10 | 27.10 | 26.11 | 26.17 | 573,184 | -0.72(-2.68%) |
Jul 15, 2021 | 26.19 | 26.93 | 26.06 | 26.89 | 688,820 | +0.39(+1.49%) |
Jul 14, 2021 | 26.59 | 27.06 | 26.25 | 26.50 | 752,880 | -0.07(-0.26%) |
Jul 13, 2021 | 26.90 | 27.03 | 26.42 | 26.57 | 535,451 | -0.50(-1.86%) |
Jul 12, 2021 | 26.63 | 27.14 | 26.43 | 27.07 | 548,231 | -0.22(-0.80%) |
Jul 09, 2021 | 26.55 | 27.34 | 26.37 | 27.29 | 926,991 | +1.35(+5.21%) |
Jul 08, 2021 | 25.81 | 26.13 | 25.49 | 25.94 | 1,314,157 | -0.36(-1.39%) |
Jul 07, 2021 | 26.36 | 26.99 | 26.18 | 26.30 | 1,020,929 | -0.46(-1.73%) |
Jul 06, 2021 | 27.65 | 27.86 | 26.59 | 26.77 | 1,503,506 | -1.00(-3.59%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.66 | 27.76 | 552,521 | -0.43(-1.54%) |