Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2021 | 28.74 | 28.74 | 28.74 | 55 | -0.36(-1.25%) | |
Sep 27, 2021 | 29.18 | 29.18 | 29.10 | 29.10 | 4,115 | +0.30(+1.05%) |
Sep 24, 2021 | 28.83 | 28.86 | 28.72 | 28.80 | 4,497 | -0.25(-0.88%) |
Sep 23, 2021 | 29.29 | 29.29 | 29.05 | 29.05 | 1,217 | -0.07(-0.25%) |
Sep 22, 2021 | 29.16 | 29.16 | 29.03 | 29.13 | 1,043 | +0.25(+0.87%) |
Sep 21, 2021 | 28.74 | 28.95 | 28.74 | 28.88 | 797 | +0.35(+1.24%) |
Sep 20, 2021 | 27.82 | 28.75 | 27.82 | 28.52 | 4,814 | -0.16(-0.57%) |
Sep 17, 2021 | 28.26 | 28.69 | 28.26 | 28.69 | 2,574 | +0.21(+0.73%) |
Sep 16, 2021 | 28.77 | 28.77 | 28.03 | 28.48 | 16,391 | -0.25(-0.87%) |
Sep 15, 2021 | 28.24 | 28.73 | 28.24 | 28.73 | 1,614 | +0.12(+0.42%) |
Sep 14, 2021 | 28.63 | 28.72 | 28.35 | 28.61 | 1,627 | +0.08(+0.29%) |
Sep 13, 2021 | 28.31 | 28.83 | 28.13 | 28.52 | 3,198 | +0.09(+0.33%) |
Sep 10, 2021 | 28.59 | 28.64 | 28.43 | 28.43 | 3,193 | -0.29(-1.00%) |
Sep 09, 2021 | 28.98 | 28.98 | 28.72 | 28.72 | 3,153 | +0.12(+0.42%) |
Sep 08, 2021 | 28.99 | 28.99 | 28.51 | 28.60 | 4,823 | -0.28(-0.96%) |
Sep 07, 2021 | 29.08 | 29.08 | 28.81 | 28.88 | 2,698 | -0.20(-0.68%) |
Sep 03, 2021 | 29.45 | 29.45 | 29.08 | 29.08 | 1,649 | -0.17(-0.60%) |
Sep 02, 2021 | 29.18 | 29.25 | 29.18 | 29.25 | 2,370 | +0.33(+1.12%) |
Sep 01, 2021 | 28.52 | 29.04 | 28.41 | 28.92 | 19,367 | +0.53(+1.87%) |
Aug 31, 2021 | 28.41 | 28.43 | 28.37 | 28.39 | 4,385 | -0.06(-0.22%) |
Aug 30, 2021 | 28.27 | 28.52 | 28.27 | 28.46 | 1,215 | +0.03(+0.09%) |
Aug 27, 2021 | 27.89 | 28.53 | 27.89 | 28.43 | 1,222 | +0.60(+2.16%) |
Aug 26, 2021 | 28.34 | 28.34 | 27.82 | 27.83 | 4,551 | -0.34(-1.19%) |
Aug 25, 2021 | 27.87 | 28.17 | 27.83 | 28.17 | 5,127 | +0.10(+0.37%) |
Aug 24, 2021 | 28.18 | 28.18 | 27.79 | 28.06 | 1,940 | +0.03(+0.10%) |
Aug 23, 2021 | 26.69 | 28.26 | 26.69 | 28.03 | 63,445 | +2.24(+8.68%) |
Aug 20, 2021 | 25.35 | 25.92 | 25.35 | 25.79 | 8,077 | +0.29(+1.13%) |
Aug 19, 2021 | 25.74 | 25.75 | 25.51 | 25.51 | 2,383 | -1.10(-4.12%) |
Aug 18, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 4,779 | +0.47(+1.78%) |
Aug 17, 2021 | 26.07 | 26.14 | 25.99 | 26.14 | 1,299 | -0.14(-0.53%) |
Aug 16, 2021 | 26.22 | 26.48 | 26.20 | 26.28 | 7,076 | -0.46(-1.70%) |
Aug 13, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 1,506 | -0.07(-0.28%) |
Aug 12, 2021 | 26.67 | 26.81 | 26.61 | 26.81 | 4,881 | +0.05(+0.17%) |
Aug 11, 2021 | 26.76 | 26.76 | 26.58 | 26.76 | 3,440 | -0.46(-1.67%) |
Aug 10, 2021 | 27.56 | 27.56 | 26.95 | 27.21 | 6,834 | -0.06(-0.20%) |
Aug 09, 2021 | 27.39 | 27.44 | 27.01 | 27.27 | 2,350 | -0.14(-0.51%) |
Aug 06, 2021 | 27.64 | 27.64 | 27.41 | 27.41 | 823 | -0.61(-2.19%) |
Aug 05, 2021 | 27.58 | 28.02 | 27.58 | 28.02 | 1,498 | +0.66(+2.41%) |
Aug 04, 2021 | 27.15 | 27.47 | 27.15 | 27.36 | 1,358 | +0.11(+0.41%) |
Aug 03, 2021 | 27.21 | 27.25 | 26.85 | 27.25 | 15,910 | +0.07(+0.24%) |
Aug 02, 2021 | 27.21 | 27.28 | 27.07 | 27.19 | 1,725 | -0.36(-1.32%) |
Jul 29, 2021 | 27.55 | 27.55 | 27.55 | 370 | -0.31(-1.10%) | |
Jul 28, 2021 | 26.79 | 27.86 | 26.79 | 27.86 | 2,336 | +1.16(+4.36%) |
Jul 27, 2021 | 26.95 | 26.95 | 26.27 | 26.69 | 5,952 | -0.46(-1.69%) |
Jul 26, 2021 | 27.49 | 27.49 | 27.15 | 27.15 | 4,992 | -0.91(-3.24%) |
Jul 23, 2021 | 28.41 | 28.41 | 27.99 | 28.06 | 2,483 | -0.43(-1.51%) |
Jul 22, 2021 | 28.21 | 28.50 | 28.14 | 28.49 | 2,697 | +0.15(+0.53%) |
Jul 21, 2021 | 27.95 | 28.43 | 27.95 | 28.34 | 6,482 | +0.20(+0.73%) |
Jul 20, 2021 | 27.39 | 28.13 | 27.39 | 28.13 | 2,828 | +0.48(+1.72%) |
Jul 19, 2021 | 27.12 | 27.66 | 27.12 | 27.66 | 8,743 | +0.12(+0.44%) |
Jul 16, 2021 | 27.47 | 27.78 | 27.47 | 27.54 | 3,111 | +0.13(+0.47%) |
Jul 15, 2021 | 27.41 | 27.41 | 27.41 | 27.41 | 682 | -0.08(-0.30%) |
Jul 14, 2021 | 28.20 | 28.20 | 27.48 | 27.49 | 4,630 | -0.83(-2.93%) |
Jul 13, 2021 | 28.79 | 28.79 | 28.32 | 28.32 | 1,036 | -0.48(-1.68%) |
Jul 12, 2021 | 29.02 | 29.02 | 28.80 | 28.80 | 1,754 | -0.34(-1.18%) |
Jul 09, 2021 | 28.71 | 29.16 | 28.71 | 29.15 | 7,502 | +0.44(+1.52%) |
Jul 08, 2021 | 28.26 | 28.79 | 28.26 | 28.71 | 2,996 | -0.06(-0.22%) |
Jul 07, 2021 | 29.22 | 29.22 | 28.52 | 28.77 | 2,804 | -0.44(-1.50%) |
Jul 06, 2021 | 29.91 | 29.98 | 29.16 | 29.21 | 3,906 | -0.75(-2.51%) |
Jul 02, 2021 | 30.50 | 30.65 | 29.86 | 29.97 | 3,264 | -0.23(-0.77%) |