Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.91 | 27.02 | 26.56 | 26.63 | 410,713 | -0.21(-0.78%) |
Sep 29, 2021 | 26.76 | 27.04 | 26.74 | 26.84 | 205,045 | +0.08(+0.31%) |
Sep 28, 2021 | 26.89 | 26.99 | 26.68 | 26.76 | 252,615 | -0.14(-0.53%) |
Sep 27, 2021 | 27.08 | 27.55 | 26.90 | 26.90 | 285,706 | -0.13(-0.50%) |
Sep 24, 2021 | 27.41 | 27.48 | 26.93 | 27.04 | 319,496 | -0.45(-1.62%) |
Sep 23, 2021 | 27.39 | 27.68 | 26.90 | 27.48 | 255,700 | +0.12(+0.43%) |
Sep 22, 2021 | 27.64 | 27.84 | 27.36 | 27.36 | 271,883 | -0.13(-0.49%) |
Sep 21, 2021 | 27.94 | 28.05 | 27.50 | 27.50 | 262,651 | -0.31(-1.12%) |
Sep 20, 2021 | 27.58 | 27.99 | 27.49 | 27.81 | 315,484 | -0.07(-0.24%) |
Sep 17, 2021 | 27.99 | 28.07 | 27.65 | 27.88 | 796,042 | -0.09(-0.33%) |
Sep 16, 2021 | 27.77 | 28.24 | 27.68 | 27.97 | 310,050 | +0.20(+0.72%) |
Sep 15, 2021 | 28.05 | 28.25 | 27.73 | 27.77 | 324,100 | -0.33(-1.16%) |
Sep 14, 2021 | 28.32 | 28.34 | 27.94 | 28.09 | 281,094 | -0.21(-0.74%) |
Sep 13, 2021 | 28.54 | 28.73 | 28.23 | 28.30 | 287,458 | +0.02(+0.06%) |
Sep 10, 2021 | 28.50 | 28.65 | 28.14 | 28.29 | 417,615 | -0.19(-0.67%) |
Sep 09, 2021 | 28.60 | 28.86 | 28.45 | 28.48 | 260,015 | -0.23(-0.79%) |
Sep 08, 2021 | 28.41 | 28.95 | 28.41 | 28.70 | 261,528 | +0.21(+0.73%) |
Sep 07, 2021 | 28.82 | 28.86 | 28.24 | 28.50 | 376,502 | -0.39(-1.36%) |
Sep 03, 2021 | 29.00 | 29.10 | 28.65 | 28.89 | 253,179 | -0.23(-0.80%) |
Sep 02, 2021 | 29.14 | 29.20 | 28.91 | 29.12 | 274,177 | +0.04(+0.14%) |
Sep 01, 2021 | 29.11 | 29.57 | 28.97 | 29.08 | 456,064 | +0.24(+0.84%) |
Aug 31, 2021 | 28.62 | 28.93 | 28.54 | 28.84 | 365,566 | +0.21(+0.73%) |
Aug 30, 2021 | 28.62 | 28.62 | 28.37 | 28.63 | 243,329 | +0.09(+0.32%) |
Aug 27, 2021 | 28.55 | 28.87 | 28.50 | 28.54 | 330,644 | +0.11(+0.38%) |
Aug 26, 2021 | 28.70 | 28.84 | 28.42 | 28.43 | 201,773 | -0.33(-1.16%) |
Aug 25, 2021 | 28.59 | 29.12 | 28.47 | 28.76 | 229,037 | +0.09(+0.32%) |
Aug 24, 2021 | 28.35 | 28.70 | 28.24 | 28.67 | 219,217 | +0.32(+1.12%) |
Aug 23, 2021 | 28.54 | 28.60 | 28.25 | 28.35 | 274,983 | -0.11(-0.38%) |
Aug 20, 2021 | 28.50 | 28.70 | 27.88 | 28.46 | 506,272 | -0.08(-0.29%) |
Aug 19, 2021 | 28.79 | 29.10 | 28.23 | 28.55 | 426,685 | -0.24(-0.84%) |
Aug 18, 2021 | 29.46 | 29.48 | 28.72 | 28.79 | 509,763 | -0.71(-2.39%) |
Aug 17, 2021 | 29.12 | 29.51 | 28.96 | 29.49 | 253,449 | +0.17(+0.57%) |
Aug 16, 2021 | 29.55 | 29.89 | 29.29 | 29.33 | 229,936 | -0.17(-0.59%) |
Aug 13, 2021 | 29.29 | 29.55 | 29.12 | 29.50 | 240,471 | +0.25(+0.85%) |
Aug 12, 2021 | 29.26 | 29.35 | 28.96 | 29.25 | 294,469 | -0.07(-0.23%) |
Aug 11, 2021 | 29.29 | 29.39 | 29.01 | 29.32 | 271,648 | +0.23(+0.80%) |
Aug 10, 2021 | 29.46 | 29.50 | 29.09 | 29.09 | 375,857 | -0.37(-1.24%) |
Aug 09, 2021 | 29.48 | 29.73 | 29.34 | 29.45 | 392,895 | -0.19(-0.64%) |
Aug 06, 2021 | 30.40 | 30.40 | 29.51 | 29.64 | 451,292 | -0.42(-1.41%) |
Aug 05, 2021 | 29.72 | 30.10 | 29.72 | 30.07 | 380,470 | +0.52(+1.74%) |
Aug 04, 2021 | 30.27 | 30.35 | 29.42 | 29.55 | 589,982 | -1.06(-3.45%) |
Aug 03, 2021 | 31.47 | 31.47 | 30.52 | 30.61 | 526,661 | -0.82(-2.62%) |
Aug 02, 2021 | 31.62 | 32.21 | 31.30 | 31.43 | 444,081 | -0.02(-0.08%) |
Jul 30, 2021 | 32.58 | 32.70 | 31.33 | 31.45 | 680,135 | -0.76(-2.35%) |
Jul 29, 2021 | 32.53 | 32.76 | 32.18 | 32.21 | 349,500 | -0.15(-0.46%) |
Jul 28, 2021 | 32.63 | 32.74 | 32.13 | 32.36 | 267,491 | -0.12(-0.36%) |
Jul 27, 2021 | 32.40 | 32.58 | 32.20 | 32.48 | 377,438 | -0.07(-0.20%) |
Jul 26, 2021 | 32.67 | 32.98 | 32.39 | 32.54 | 228,741 | -0.01(-0.03%) |
Jul 23, 2021 | 32.62 | 32.92 | 32.48 | 32.55 | 248,407 | -0.01(-0.03%) |
Jul 22, 2021 | 32.94 | 32.94 | 32.38 | 32.56 | 239,507 | -0.53(-1.61%) |
Jul 21, 2021 | 33.10 | 33.51 | 33.02 | 33.09 | 305,269 | +0.15(+0.45%) |
Jul 20, 2021 | 32.23 | 33.21 | 32.07 | 32.94 | 417,068 | +0.95(+2.97%) |
Jul 19, 2021 | 32.49 | 32.59 | 31.67 | 31.99 | 299,458 | -0.92(-2.79%) |
Jul 16, 2021 | 32.44 | 33.15 | 32.38 | 32.91 | 369,309 | +0.67(+2.08%) |
Jul 15, 2021 | 32.18 | 32.30 | 31.97 | 32.24 | 237,391 | +0.13(+0.41%) |
Jul 14, 2021 | 32.09 | 32.31 | 31.88 | 32.11 | 286,394 | +0.04(+0.13%) |
Jul 13, 2021 | 32.29 | 32.49 | 31.97 | 32.06 | 204,742 | -0.37(-1.15%) |
Jul 12, 2021 | 32.16 | 32.48 | 32.10 | 32.44 | 168,187 | +0.21(+0.64%) |
Jul 09, 2021 | 31.87 | 32.23 | 31.71 | 32.23 | 264,250 | +0.62(+1.96%) |
Jul 08, 2021 | 31.84 | 32.10 | 31.49 | 31.61 | 286,917 | -0.43(-1.34%) |
Jul 07, 2021 | 32.16 | 32.17 | 31.85 | 32.04 | 199,314 | -0.13(-0.41%) |
Jul 06, 2021 | 31.80 | 32.32 | 31.33 | 32.17 | 305,281 | +0.45(+1.43%) |
Jul 02, 2021 | 32.05 | 32.25 | 31.59 | 31.72 | 332,549 | -0.21(-0.65%) |