Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.12 | 29.12 | 28.55 | 28.57 | 1,104,233 | -0.87(-2.94%) |
Sep 29, 2021 | 29.34 | 29.57 | 29.21 | 29.43 | 713,110 | +0.37(+1.28%) |
Sep 28, 2021 | 29.25 | 29.65 | 28.94 | 29.06 | 1,236,408 | +0.20(+0.69%) |
Sep 27, 2021 | 28.57 | 28.89 | 28.49 | 28.86 | 1,056,693 | +0.48(+1.68%) |
Sep 24, 2021 | 28.26 | 28.42 | 28.21 | 28.38 | 483,154 | +0.14(+0.49%) |
Sep 23, 2021 | 28.11 | 28.47 | 28.06 | 28.25 | 951,346 | +0.26(+0.92%) |
Sep 22, 2021 | 27.84 | 28.14 | 27.80 | 27.99 | 672,236 | -0.03(-0.10%) |
Sep 21, 2021 | 28.07 | 28.23 | 27.93 | 28.02 | 568,718 | +0.14(+0.49%) |
Sep 20, 2021 | 27.88 | 27.91 | 27.50 | 27.88 | 1,020,800 | -0.53(-1.87%) |
Sep 17, 2021 | 28.59 | 28.69 | 28.38 | 28.41 | 536,811 | -0.20(-0.71%) |
Sep 16, 2021 | 28.59 | 28.71 | 28.47 | 28.61 | 577,012 | +0.04(+0.13%) |
Sep 15, 2021 | 28.35 | 28.59 | 28.23 | 28.58 | 669,513 | +0.19(+0.68%) |
Sep 14, 2021 | 28.71 | 28.74 | 28.26 | 28.38 | 571,568 | -0.06(-0.23%) |
Sep 13, 2021 | 28.24 | 28.46 | 28.14 | 28.45 | 512,609 | +0.17(+0.62%) |
Sep 10, 2021 | 28.50 | 28.59 | 28.23 | 28.27 | 813,802 | -0.07(-0.26%) |
Sep 09, 2021 | 28.49 | 28.59 | 28.34 | 28.35 | 508,117 | -0.25(-0.87%) |
Sep 08, 2021 | 28.61 | 28.80 | 28.34 | 28.59 | 838,173 | +0.05(+0.16%) |
Sep 07, 2021 | 28.42 | 28.59 | 28.31 | 28.55 | 505,627 | +0.28(+1.01%) |
Sep 03, 2021 | 28.16 | 28.28 | 28.02 | 28.26 | 956,044 | +0.33(+1.18%) |
Sep 02, 2021 | 28.01 | 28.05 | 27.81 | 27.93 | 522,163 | +0.01(+0.03%) |
Sep 01, 2021 | 27.91 | 28.04 | 27.84 | 27.92 | 731,329 | +0.17(+0.63%) |
Aug 31, 2021 | 27.61 | 27.88 | 27.58 | 27.75 | 725,172 | +0.35(+1.27%) |
Aug 30, 2021 | 27.53 | 27.55 | 27.34 | 27.40 | 676,565 | +0.03(+0.10%) |
Aug 27, 2021 | 27.08 | 27.39 | 27.08 | 27.37 | 528,543 | +0.42(+1.57%) |
Aug 26, 2021 | 27.43 | 27.43 | 26.92 | 26.95 | 1,148,164 | -0.65(-2.36%) |
Aug 25, 2021 | 27.58 | 27.69 | 27.40 | 27.60 | 483,512 | -0.09(-0.33%) |
Aug 24, 2021 | 27.60 | 27.82 | 27.56 | 27.69 | 547,457 | +0.08(+0.30%) |
Aug 23, 2021 | 27.62 | 27.69 | 27.34 | 27.61 | 680,799 | +0.28(+1.04%) |
Aug 20, 2021 | 27.51 | 27.63 | 27.28 | 27.33 | 2,152,869 | -0.86(-3.06%) |
Aug 19, 2021 | 28.43 | 28.44 | 28.10 | 28.19 | 630,893 | -0.75(-2.60%) |
Aug 18, 2021 | 29.24 | 29.24 | 28.91 | 28.94 | 492,628 | -0.20(-0.69%) |
Aug 17, 2021 | 29.46 | 29.49 | 28.97 | 29.14 | 557,064 | -0.58(-1.94%) |
Aug 16, 2021 | 29.65 | 29.72 | 29.44 | 29.72 | 723,482 | -0.12(-0.40%) |
Aug 13, 2021 | 29.93 | 29.93 | 29.77 | 29.84 | 424,085 | -0.19(-0.64%) |
Aug 12, 2021 | 30.17 | 30.37 | 29.83 | 30.03 | 439,448 | -0.34(-1.12%) |
Aug 11, 2021 | 30.32 | 30.47 | 30.24 | 30.37 | 484,631 | +0.29(+0.98%) |
Aug 10, 2021 | 30.14 | 30.14 | 29.89 | 30.08 | 509,372 | -0.42(-1.38%) |
Aug 09, 2021 | 30.53 | 30.63 | 30.39 | 30.50 | 266,015 | -0.03(-0.09%) |
Aug 06, 2021 | 30.53 | 30.65 | 30.50 | 30.53 | 433,670 | +0.13(+0.42%) |
Aug 05, 2021 | 30.38 | 30.51 | 30.23 | 30.40 | 444,372 | +0.00(+0.00%) |
Aug 04, 2021 | 30.31 | 30.60 | 30.16 | 30.40 | 886,020 | +0.27(+0.88%) |
Aug 03, 2021 | 30.05 | 30.13 | 29.68 | 30.13 | 647,666 | +0.30(+1.01%) |
Aug 02, 2021 | 29.80 | 30.08 | 29.67 | 29.83 | 798,926 | +0.39(+1.34%) |
Jul 30, 2021 | 29.51 | 29.64 | 29.35 | 29.44 | 582,764 | -0.24(-0.80%) |
Jul 29, 2021 | 29.56 | 29.79 | 29.56 | 29.68 | 465,009 | +0.49(+1.66%) |
Jul 28, 2021 | 29.02 | 29.26 | 28.92 | 29.19 | 590,936 | +0.50(+1.76%) |
Jul 27, 2021 | 28.85 | 28.85 | 28.57 | 28.69 | 439,845 | -0.19(-0.67%) |
Jul 26, 2021 | 28.96 | 28.96 | 28.70 | 28.88 | 512,895 | +0.05(+0.16%) |
Jul 23, 2021 | 28.92 | 28.97 | 28.74 | 28.83 | 538,187 | +0.12(+0.42%) |
Jul 22, 2021 | 29.07 | 29.07 | 28.70 | 28.71 | 643,723 | -0.33(-1.14%) |
Jul 21, 2021 | 28.93 | 29.20 | 28.88 | 29.04 | 627,274 | +0.14(+0.48%) |
Jul 20, 2021 | 28.47 | 29.01 | 28.36 | 28.91 | 711,022 | +0.41(+1.45%) |
Jul 19, 2021 | 28.67 | 28.91 | 28.23 | 28.49 | 821,587 | -0.53(-1.83%) |
Jul 16, 2021 | 29.48 | 29.48 | 28.99 | 29.02 | 439,681 | -0.39(-1.31%) |
Jul 15, 2021 | 29.42 | 29.54 | 29.31 | 29.41 | 517,934 | -0.43(-1.44%) |
Jul 14, 2021 | 29.91 | 29.98 | 29.68 | 29.84 | 478,153 | +0.12(+0.40%) |
Jul 13, 2021 | 29.80 | 29.95 | 29.69 | 29.72 | 600,415 | +0.05(+0.19%) |
Jul 12, 2021 | 29.52 | 29.77 | 29.46 | 29.67 | 722,768 | +0.28(+0.97%) |
Jul 09, 2021 | 29.10 | 29.47 | 29.09 | 29.38 | 946,312 | +0.61(+2.10%) |
Jul 08, 2021 | 28.77 | 28.96 | 28.64 | 28.78 | 613,375 | -0.63(-2.15%) |
Jul 07, 2021 | 29.46 | 29.51 | 29.24 | 29.41 | 498,633 | +0.05(+0.16%) |
Jul 06, 2021 | 29.61 | 29.67 | 29.17 | 29.36 | 651,379 | -0.28(-0.96%) |
Jul 02, 2021 | 29.73 | 29.73 | 29.59 | 29.65 | 352,786 | +0.05(+0.19%) |