Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.29 | 25.74 | 25.05 | 25.07 | 36,176 | -0.83(-3.20%) |
Sep 29, 2021 | 25.66 | 26.13 | 25.64 | 25.90 | 16,281 | +0.25(+0.97%) |
Sep 28, 2021 | 25.89 | 26.10 | 25.52 | 25.65 | 25,397 | -0.96(-3.61%) |
Sep 27, 2021 | 26.63 | 26.83 | 26.45 | 26.61 | 30,528 | +0.63(+2.42%) |
Sep 24, 2021 | 25.95 | 26.19 | 25.84 | 25.98 | 15,412 | -0.08(-0.31%) |
Sep 23, 2021 | 26.48 | 26.48 | 26.06 | 26.06 | 28,485 | -0.13(-0.50%) |
Sep 22, 2021 | 26.17 | 26.69 | 25.93 | 26.19 | 31,140 | +0.41(+1.59%) |
Sep 21, 2021 | 26.10 | 26.29 | 25.78 | 25.78 | 35,209 | +0.09(+0.35%) |
Sep 20, 2021 | 25.91 | 25.98 | 25.40 | 25.69 | 29,760 | -0.57(-2.17%) |
Sep 17, 2021 | 26.31 | 26.49 | 26.12 | 26.26 | 29,229 | -0.26(-0.98%) |
Sep 16, 2021 | 26.31 | 26.52 | 25.90 | 26.52 | 42,490 | +0.44(+1.69%) |
Sep 15, 2021 | 26.25 | 26.35 | 25.68 | 26.08 | 554,926 | -0.95(-3.51%) |
Sep 14, 2021 | 27.04 | 27.22 | 26.75 | 27.03 | 40,639 | -0.11(-0.41%) |
Sep 13, 2021 | 27.04 | 27.15 | 26.91 | 27.14 | 17,601 | -0.49(-1.77%) |
Sep 10, 2021 | 27.43 | 27.95 | 27.37 | 27.63 | 15,616 | +0.53(+1.96%) |
Sep 09, 2021 | 27.02 | 27.35 | 27.02 | 27.10 | 33,334 | -0.02(-0.07%) |
Sep 08, 2021 | 27.06 | 27.24 | 26.80 | 27.12 | 19,555 | -0.59(-2.13%) |
Sep 07, 2021 | 27.51 | 27.71 | 27.06 | 27.71 | 18,712 | +0.23(+0.84%) |
Sep 03, 2021 | 27.70 | 27.94 | 27.23 | 27.48 | 9,123 | -0.15(-0.55%) |
Sep 02, 2021 | 27.70 | 27.83 | 27.06 | 27.63 | 18,484 | -0.45(-1.60%) |
Sep 01, 2021 | 27.98 | 28.25 | 27.61 | 28.08 | 15,730 | +0.41(+1.50%) |
Aug 31, 2021 | 27.45 | 27.97 | 27.45 | 27.66 | 27,846 | -0.34(-1.20%) |
Aug 30, 2021 | 27.72 | 28.00 | 27.32 | 28.00 | 21,516 | +0.31(+1.12%) |
Aug 27, 2021 | 27.36 | 28.09 | 27.18 | 27.69 | 15,155 | +0.21(+0.76%) |
Aug 26, 2021 | 27.59 | 27.80 | 27.30 | 27.48 | 21,409 | -0.27(-0.97%) |
Aug 25, 2021 | 27.80 | 27.89 | 27.75 | 27.75 | 12,660 | -0.02(-0.07%) |
Aug 24, 2021 | 27.62 | 28.16 | 27.62 | 27.77 | 33,496 | -0.01(-0.04%) |
Aug 23, 2021 | 27.65 | 28.06 | 27.35 | 27.78 | 23,211 | -0.10(-0.36%) |
Aug 20, 2021 | 27.62 | 28.05 | 27.62 | 27.88 | 11,581 | +0.26(+0.94%) |
Aug 19, 2021 | 27.68 | 27.74 | 27.28 | 27.62 | 27,149 | -0.36(-1.29%) |
Aug 18, 2021 | 27.22 | 28.22 | 27.22 | 27.98 | 11,948 | +0.05(+0.18%) |
Aug 17, 2021 | 28.32 | 28.32 | 27.92 | 27.93 | 18,351 | -0.81(-2.82%) |
Aug 16, 2021 | 28.79 | 29.03 | 28.41 | 28.74 | 33,040 | -0.51(-1.76%) |
Aug 13, 2021 | 29.09 | 29.52 | 28.76 | 29.25 | 8,868 | +0.22(+0.77%) |
Aug 12, 2021 | 29.09 | 29.30 | 28.76 | 29.03 | 17,943 | -0.13(-0.45%) |
Aug 11, 2021 | 29.29 | 29.45 | 28.87 | 29.16 | 15,503 | -0.08(-0.27%) |
Aug 10, 2021 | 28.93 | 29.24 | 28.58 | 29.24 | 19,651 | +0.72(+2.52%) |
Aug 09, 2021 | 28.62 | 28.69 | 28.21 | 28.52 | 26,622 | -0.25(-0.87%) |
Aug 06, 2021 | 27.95 | 28.94 | 27.95 | 28.77 | 11,683 | +0.17(+0.59%) |
Aug 05, 2021 | 28.79 | 29.06 | 28.48 | 28.60 | 7,138 | +0.27(+0.95%) |
Aug 04, 2021 | 28.48 | 28.80 | 28.26 | 28.33 | 11,970 | -0.21(-0.74%) |
Aug 03, 2021 | 28.31 | 28.55 | 28.01 | 28.54 | 23,888 | +0.17(+0.60%) |
Aug 02, 2021 | 28.52 | 28.57 | 27.92 | 28.37 | 16,735 | +0.25(+0.89%) |
Jul 30, 2021 | 28.53 | 28.62 | 28.00 | 28.12 | 14,528 | -0.69(-2.40%) |
Jul 29, 2021 | 29.08 | 29.11 | 28.10 | 28.81 | 20,087 | +0.01(+0.03%) |
Jul 28, 2021 | 28.64 | 28.84 | 28.07 | 28.80 | 15,167 | +0.05(+0.17%) |
Jul 27, 2021 | 28.46 | 28.75 | 28.25 | 28.75 | 24,228 | -0.02(-0.07%) |
Jul 26, 2021 | 28.63 | 28.80 | 27.81 | 28.77 | 18,578 | +0.45(+1.61%) |
Jul 23, 2021 | 28.52 | 28.55 | 27.63 | 28.32 | 7,863 | -0.02(-0.09%) |
Jul 22, 2021 | 28.74 | 28.74 | 27.71 | 28.34 | 20,876 | -0.42(-1.46%) |
Jul 21, 2021 | 28.85 | 29.26 | 28.76 | 28.76 | 16,058 | +1.14(+4.11%) |
Jul 20, 2021 | 27.41 | 27.97 | 27.21 | 27.62 | 30,662 | +0.61(+2.24%) |
Jul 19, 2021 | 27.30 | 27.47 | 27.01 | 27.02 | 28,633 | -1.45(-5.08%) |
Jul 16, 2021 | 28.52 | 28.68 | 28.16 | 28.47 | 16,194 | -0.02(-0.08%) |
Jul 15, 2021 | 28.73 | 28.81 | 28.06 | 28.49 | 26,767 | -0.94(-3.19%) |
Jul 14, 2021 | 29.54 | 29.66 | 29.06 | 29.43 | 10,856 | -0.06(-0.20%) |
Jul 13, 2021 | 29.52 | 29.57 | 29.26 | 29.49 | 29,562 | -0.55(-1.83%) |
Jul 12, 2021 | 30.01 | 30.12 | 29.73 | 30.04 | 10,947 | -0.17(-0.56%) |
Jul 09, 2021 | 30.58 | 30.87 | 30.12 | 30.21 | 10,218 | -0.15(-0.49%) |
Jul 08, 2021 | 30.38 | 30.48 | 29.83 | 30.36 | 13,425 | -0.89(-2.85%) |
Jul 07, 2021 | 31.33 | 31.50 | 31.09 | 31.25 | 11,466 | -0.11(-0.35%) |
Jul 06, 2021 | 32.05 | 32.06 | 31.08 | 31.36 | 8,789 | -0.69(-2.15%) |
Jul 02, 2021 | 32.41 | 32.85 | 32.05 | 32.05 | 7,220 | -0.28(-0.85%) |