Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.84 | 30.23 | 29.44 | 29.52 | 88,803 | -0.32(-1.08%) |
Sep 29, 2021 | 29.72 | 30.46 | 29.07 | 29.84 | 89,968 | +0.31(+1.06%) |
Sep 28, 2021 | 29.72 | 30.23 | 29.46 | 29.52 | 160,111 | -0.12(-0.42%) |
Sep 27, 2021 | 28.90 | 30.23 | 28.90 | 29.65 | 144,934 | +0.93(+3.25%) |
Sep 24, 2021 | 28.20 | 29.10 | 28.20 | 28.71 | 140,911 | +0.32(+1.14%) |
Sep 23, 2021 | 27.62 | 28.42 | 27.62 | 28.39 | 109,819 | +0.98(+3.58%) |
Sep 22, 2021 | 27.71 | 27.90 | 27.38 | 27.41 | 77,574 | +0.02(+0.07%) |
Sep 21, 2021 | 27.37 | 27.58 | 27.11 | 27.39 | 105,164 | +0.16(+0.59%) |
Sep 20, 2021 | 27.37 | 27.51 | 26.81 | 27.23 | 138,772 | -0.68(-2.42%) |
Sep 17, 2021 | 27.61 | 28.01 | 27.20 | 27.91 | 559,656 | +0.19(+0.69%) |
Sep 16, 2021 | 27.99 | 28.22 | 26.78 | 27.71 | 128,225 | -0.26(-0.92%) |
Sep 15, 2021 | 27.32 | 28.03 | 27.22 | 27.97 | 116,428 | +0.55(+2.01%) |
Sep 14, 2021 | 28.45 | 28.45 | 27.30 | 27.42 | 146,103 | -0.89(-3.13%) |
Sep 13, 2021 | 28.28 | 28.38 | 27.82 | 28.30 | 104,132 | +0.16(+0.57%) |
Sep 10, 2021 | 28.67 | 28.71 | 28.06 | 28.14 | 105,578 | -0.22(-0.77%) |
Sep 09, 2021 | 28.35 | 29.31 | 28.09 | 28.36 | 142,836 | -0.10(-0.33%) |
Sep 08, 2021 | 28.70 | 28.87 | 28.33 | 28.46 | 101,252 | -0.32(-1.12%) |
Sep 07, 2021 | 28.60 | 29.06 | 28.47 | 28.78 | 102,906 | +0.10(+0.33%) |
Sep 03, 2021 | 28.74 | 28.87 | 28.30 | 28.69 | 92,935 | -0.10(-0.36%) |
Sep 02, 2021 | 28.57 | 29.31 | 28.37 | 28.79 | 107,849 | +0.31(+1.10%) |
Sep 01, 2021 | 29.12 | 29.14 | 28.33 | 28.48 | 102,676 | -0.45(-1.55%) |
Aug 31, 2021 | 28.80 | 29.07 | 28.46 | 28.92 | 271,550 | +0.01(+0.03%) |
Aug 30, 2021 | 29.38 | 29.38 | 28.82 | 28.91 | 84,076 | -0.30(-1.01%) |
Aug 27, 2021 | 28.61 | 29.38 | 28.61 | 29.21 | 147,415 | +0.57(+1.99%) |
Aug 26, 2021 | 29.36 | 29.41 | 28.59 | 28.64 | 125,709 | -0.80(-2.72%) |
Aug 25, 2021 | 29.34 | 29.73 | 29.28 | 29.44 | 147,723 | +0.08(+0.26%) |
Aug 24, 2021 | 29.44 | 29.57 | 28.40 | 29.36 | 237,607 | -0.12(-0.42%) |
Aug 23, 2021 | 29.04 | 29.58 | 28.56 | 29.49 | 209,523 | +0.58(+2.01%) |
Aug 20, 2021 | 28.21 | 29.07 | 28.14 | 28.90 | 452,081 | +0.44(+1.54%) |
Aug 19, 2021 | 28.55 | 29.25 | 28.23 | 28.47 | 208,149 | -0.52(-1.81%) |
Aug 18, 2021 | 28.88 | 29.73 | 28.88 | 28.99 | 321,972 | +0.94(+3.36%) |
Aug 17, 2021 | 28.19 | 29.77 | 27.61 | 28.05 | 364,094 | +1.01(+3.73%) |
Aug 16, 2021 | 27.32 | 27.39 | 26.89 | 27.04 | 95,230 | -0.60(-2.17%) |
Aug 13, 2021 | 28.08 | 27.99 | 27.49 | 27.64 | 84,388 | -0.35(-1.26%) |
Aug 12, 2021 | 28.44 | 28.44 | 27.62 | 27.99 | 133,605 | -0.30(-1.08%) |
Aug 11, 2021 | 27.50 | 28.32 | 27.28 | 28.30 | 156,656 | +0.97(+3.55%) |
Aug 10, 2021 | 26.24 | 27.51 | 25.97 | 27.32 | 132,701 | +1.09(+4.14%) |
Aug 09, 2021 | 26.77 | 26.85 | 26.21 | 26.24 | 99,378 | -0.21(-0.79%) |
Aug 06, 2021 | 26.27 | 26.61 | 26.18 | 26.45 | 98,137 | +0.55(+2.13%) |
Aug 05, 2021 | 25.41 | 26.46 | 25.33 | 25.90 | 119,066 | +0.50(+1.99%) |
Aug 04, 2021 | 27.71 | 27.71 | 24.90 | 25.39 | 315,531 | -0.15(-0.60%) |
Aug 03, 2021 | 25.36 | 25.89 | 24.54 | 25.54 | 242,012 | +0.44(+1.74%) |
Aug 02, 2021 | 25.47 | 26.50 | 25.06 | 25.11 | 91,612 | -0.31(-1.24%) |
Jul 30, 2021 | 25.30 | 25.89 | 25.22 | 25.42 | 89,936 | -0.04(-0.15%) |
Jul 29, 2021 | 25.41 | 25.80 | 25.21 | 25.46 | 73,869 | +0.37(+1.48%) |
Jul 28, 2021 | 24.93 | 25.38 | 24.61 | 25.09 | 92,612 | +0.33(+1.35%) |
Jul 27, 2021 | 24.83 | 25.04 | 24.53 | 24.75 | 81,667 | -0.30(-1.22%) |
Jul 26, 2021 | 24.71 | 25.22 | 24.56 | 25.06 | 66,228 | +0.58(+2.37%) |
Jul 23, 2021 | 24.40 | 24.77 | 23.99 | 24.48 | 118,501 | +0.10(+0.39%) |
Jul 22, 2021 | 25.38 | 25.38 | 24.31 | 24.38 | 133,471 | -0.99(-3.90%) |
Jul 21, 2021 | 25.76 | 26.35 | 25.31 | 25.37 | 136,260 | -0.12(-0.49%) |
Jul 20, 2021 | 24.76 | 26.09 | 24.74 | 25.50 | 176,293 | +0.74(+3.00%) |
Jul 19, 2021 | 24.31 | 24.98 | 23.99 | 24.75 | 170,195 | -0.50(-2.00%) |
Jul 16, 2021 | 26.61 | 26.72 | 25.21 | 25.26 | 161,882 | -1.06(-4.02%) |
Jul 15, 2021 | 26.17 | 26.58 | 25.75 | 26.32 | 159,599 | -0.16(-0.61%) |
Jul 14, 2021 | 26.97 | 27.30 | 26.37 | 26.48 | 94,009 | -0.23(-0.86%) |
Jul 13, 2021 | 27.23 | 27.66 | 26.63 | 26.71 | 153,386 | -0.77(-2.81%) |
Jul 12, 2021 | 27.59 | 27.70 | 27.34 | 27.48 | 84,509 | -0.09(-0.31%) |
Jul 09, 2021 | 27.22 | 27.78 | 27.06 | 27.56 | 112,360 | +0.85(+3.17%) |
Jul 08, 2021 | 26.36 | 27.17 | 26.12 | 26.72 | 181,749 | -0.66(-2.40%) |
Jul 07, 2021 | 27.55 | 28.07 | 27.04 | 27.37 | 177,983 | -0.31(-1.13%) |
Jul 06, 2021 | 28.31 | 28.31 | 27.18 | 27.69 | 157,535 | -0.77(-2.71%) |
Jul 02, 2021 | 29.41 | 29.41 | 28.43 | 28.46 | 133,259 | -1.05(-3.56%) |