Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.54 | 28.54 | 27.97 | 27.99 | 1,126,814 | -0.85(-2.94%) |
Sep 29, 2021 | 28.75 | 28.98 | 28.62 | 28.84 | 727,692 | +0.37(+1.28%) |
Sep 28, 2021 | 28.66 | 29.06 | 28.36 | 28.48 | 1,261,692 | +0.20(+0.69%) |
Sep 27, 2021 | 27.99 | 28.31 | 27.92 | 28.28 | 1,078,301 | +0.47(+1.68%) |
Sep 24, 2021 | 27.70 | 27.85 | 27.64 | 27.81 | 493,034 | +0.13(+0.49%) |
Sep 23, 2021 | 27.54 | 27.89 | 27.50 | 27.68 | 970,800 | +0.25(+0.92%) |
Sep 22, 2021 | 27.28 | 27.58 | 27.24 | 27.43 | 685,983 | -0.03(-0.10%) |
Sep 21, 2021 | 27.51 | 27.66 | 27.37 | 27.45 | 580,347 | +0.13(+0.49%) |
Sep 20, 2021 | 27.32 | 27.36 | 26.95 | 27.32 | 1,041,675 | -0.52(-1.87%) |
Sep 17, 2021 | 28.02 | 28.11 | 27.81 | 27.84 | 547,788 | -0.20(-0.71%) |
Sep 16, 2021 | 28.02 | 28.14 | 27.89 | 28.04 | 588,811 | +0.04(+0.13%) |
Sep 15, 2021 | 27.78 | 28.02 | 27.66 | 28.00 | 683,204 | +0.19(+0.68%) |
Sep 14, 2021 | 28.14 | 28.17 | 27.70 | 27.81 | 583,256 | -0.06(-0.23%) |
Sep 13, 2021 | 27.67 | 27.89 | 27.58 | 27.88 | 523,092 | +0.17(+0.62%) |
Sep 10, 2021 | 27.93 | 28.02 | 27.67 | 27.71 | 830,444 | -0.07(-0.26%) |
Sep 09, 2021 | 27.92 | 28.02 | 27.77 | 27.78 | 518,507 | -0.24(-0.87%) |
Sep 08, 2021 | 28.04 | 28.22 | 27.77 | 28.02 | 855,313 | +0.04(+0.16%) |
Sep 07, 2021 | 27.85 | 28.02 | 27.74 | 27.98 | 515,967 | +0.28(+1.01%) |
Sep 03, 2021 | 27.60 | 27.71 | 27.45 | 27.70 | 975,594 | +0.32(+1.18%) |
Sep 02, 2021 | 27.45 | 27.49 | 27.26 | 27.37 | 532,841 | +0.01(+0.03%) |
Sep 01, 2021 | 27.36 | 27.48 | 27.28 | 27.36 | 746,284 | +0.17(+0.63%) |
Aug 31, 2021 | 27.06 | 27.32 | 27.02 | 27.19 | 740,001 | +0.34(+1.27%) |
Aug 30, 2021 | 26.98 | 27.00 | 26.79 | 26.85 | 690,400 | +0.03(+0.10%) |
Aug 27, 2021 | 26.54 | 26.84 | 26.54 | 26.83 | 539,351 | +0.41(+1.57%) |
Aug 26, 2021 | 26.88 | 26.88 | 26.38 | 26.41 | 1,171,643 | -0.64(-2.36%) |
Aug 25, 2021 | 27.02 | 27.13 | 26.85 | 27.05 | 493,399 | -0.09(-0.33%) |
Aug 24, 2021 | 27.05 | 27.27 | 27.00 | 27.14 | 558,652 | +0.08(+0.30%) |
Aug 23, 2021 | 27.07 | 27.14 | 26.79 | 27.06 | 694,721 | +0.28(+1.04%) |
Aug 20, 2021 | 26.96 | 27.08 | 26.74 | 26.78 | 2,196,893 | -0.84(-3.06%) |
Aug 19, 2021 | 27.86 | 27.87 | 27.53 | 27.63 | 643,795 | -0.74(-2.60%) |
Aug 18, 2021 | 28.66 | 28.66 | 28.34 | 28.36 | 502,702 | -0.20(-0.69%) |
Aug 17, 2021 | 28.87 | 28.90 | 28.39 | 28.56 | 568,455 | -0.57(-1.94%) |
Aug 16, 2021 | 29.05 | 29.13 | 28.85 | 29.13 | 738,276 | -0.12(-0.40%) |
Aug 13, 2021 | 29.33 | 29.33 | 29.17 | 29.24 | 432,757 | -0.19(-0.64%) |
Aug 12, 2021 | 29.57 | 29.76 | 29.23 | 29.43 | 448,435 | -0.33(-1.12%) |
Aug 11, 2021 | 29.71 | 29.86 | 29.64 | 29.76 | 494,542 | +0.29(+0.98%) |
Aug 10, 2021 | 29.54 | 29.54 | 29.29 | 29.48 | 519,788 | -0.41(-1.38%) |
Aug 09, 2021 | 29.92 | 30.02 | 29.78 | 29.89 | 271,455 | -0.03(-0.09%) |
Aug 06, 2021 | 29.92 | 30.03 | 29.89 | 29.92 | 442,538 | +0.13(+0.42%) |
Aug 05, 2021 | 29.77 | 29.90 | 29.62 | 29.79 | 453,459 | +0.00(+0.00%) |
Aug 04, 2021 | 29.70 | 29.99 | 29.56 | 29.79 | 904,138 | +0.26(+0.88%) |
Aug 03, 2021 | 29.45 | 29.53 | 29.09 | 29.53 | 660,910 | +0.30(+1.01%) |
Aug 02, 2021 | 29.21 | 29.48 | 29.07 | 29.23 | 815,264 | +0.39(+1.34%) |
Jul 30, 2021 | 28.92 | 29.05 | 28.76 | 28.85 | 594,681 | -0.23(-0.80%) |
Jul 29, 2021 | 28.96 | 29.19 | 28.96 | 29.08 | 474,518 | +0.48(+1.66%) |
Jul 28, 2021 | 28.43 | 28.68 | 28.34 | 28.60 | 603,020 | +0.49(+1.76%) |
Jul 27, 2021 | 28.27 | 28.27 | 27.99 | 28.11 | 448,840 | -0.19(-0.67%) |
Jul 26, 2021 | 28.38 | 28.38 | 28.12 | 28.30 | 523,383 | +0.04(+0.16%) |
Jul 23, 2021 | 28.34 | 28.39 | 28.16 | 28.25 | 549,193 | +0.12(+0.42%) |
Jul 22, 2021 | 28.49 | 28.49 | 28.13 | 28.14 | 656,886 | -0.32(-1.14%) |
Jul 21, 2021 | 28.35 | 28.61 | 28.30 | 28.46 | 640,101 | +0.13(+0.48%) |
Jul 20, 2021 | 27.90 | 28.42 | 27.80 | 28.33 | 725,562 | +0.40(+1.45%) |
Jul 19, 2021 | 28.09 | 28.34 | 27.66 | 27.92 | 838,388 | -0.52(-1.83%) |
Jul 16, 2021 | 28.89 | 28.89 | 28.41 | 28.44 | 448,672 | -0.38(-1.31%) |
Jul 15, 2021 | 28.83 | 28.95 | 28.72 | 28.82 | 528,525 | -0.42(-1.44%) |
Jul 14, 2021 | 29.31 | 29.38 | 29.08 | 29.24 | 487,931 | +0.12(+0.40%) |
Jul 13, 2021 | 29.21 | 29.35 | 29.09 | 29.13 | 612,693 | +0.05(+0.19%) |
Jul 12, 2021 | 28.93 | 29.17 | 28.87 | 29.07 | 737,548 | +0.28(+0.97%) |
Jul 09, 2021 | 28.51 | 28.88 | 28.51 | 28.79 | 965,664 | +0.59(+2.10%) |
Jul 08, 2021 | 28.19 | 28.38 | 28.07 | 28.20 | 625,918 | -0.62(-2.15%) |
Jul 07, 2021 | 28.87 | 28.92 | 28.65 | 28.82 | 508,829 | +0.04(+0.16%) |
Jul 06, 2021 | 29.02 | 29.07 | 28.59 | 28.78 | 664,699 | -0.28(-0.96%) |
Jul 02, 2021 | 29.13 | 29.13 | 29.00 | 29.05 | 360,001 | +0.05(+0.19%) |