Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.13 | 28.20 | 27.75 | 27.89 | 160,771 | -0.43(-1.52%) |
Sep 29, 2021 | 27.82 | 28.42 | 27.82 | 28.32 | 128,077 | +0.51(+1.85%) |
Sep 28, 2021 | 27.76 | 28.11 | 27.72 | 27.81 | 118,583 | -0.11(-0.39%) |
Sep 27, 2021 | 27.85 | 28.35 | 27.85 | 27.92 | 131,465 | +0.16(+0.56%) |
Sep 24, 2021 | 27.54 | 27.84 | 27.45 | 27.76 | 127,263 | +0.09(+0.33%) |
Sep 23, 2021 | 27.76 | 27.95 | 27.58 | 27.67 | 88,107 | -0.06(-0.23%) |
Sep 22, 2021 | 28.01 | 28.05 | 27.60 | 27.73 | 115,930 | -0.10(-0.36%) |
Sep 21, 2021 | 28.72 | 28.72 | 27.79 | 27.83 | 198,872 | -0.81(-2.82%) |
Sep 20, 2021 | 28.18 | 28.78 | 28.18 | 28.64 | 274,024 | +0.18(+0.64%) |
Sep 17, 2021 | 27.91 | 28.70 | 27.81 | 28.46 | 715,748 | +0.59(+2.10%) |
Sep 16, 2021 | 27.94 | 28.17 | 27.38 | 27.87 | 195,738 | +0.02(+0.07%) |
Sep 15, 2021 | 27.70 | 27.96 | 27.51 | 27.85 | 232,055 | +0.22(+0.80%) |
Sep 14, 2021 | 27.73 | 27.81 | 27.40 | 27.63 | 191,449 | -0.05(-0.17%) |
Sep 13, 2021 | 28.00 | 28.38 | 27.63 | 27.68 | 163,275 | -0.15(-0.53%) |
Sep 10, 2021 | 28.31 | 28.41 | 27.76 | 27.82 | 213,828 | -0.52(-1.84%) |
Sep 09, 2021 | 28.69 | 28.90 | 28.30 | 28.35 | 171,731 | -0.57(-1.97%) |
Sep 08, 2021 | 28.37 | 29.20 | 28.17 | 28.91 | 331,153 | +0.61(+2.17%) |
Sep 07, 2021 | 28.88 | 28.92 | 28.24 | 28.30 | 278,986 | -0.65(-2.25%) |
Sep 03, 2021 | 29.04 | 29.14 | 28.81 | 28.95 | 198,907 | -0.27(-0.91%) |
Sep 02, 2021 | 29.07 | 29.42 | 28.85 | 29.22 | 160,725 | +0.14(+0.47%) |
Sep 01, 2021 | 29.10 | 29.24 | 28.80 | 29.08 | 182,930 | +0.07(+0.25%) |
Aug 31, 2021 | 28.91 | 29.23 | 28.69 | 29.01 | 227,873 | +0.01(+0.03%) |
Aug 30, 2021 | 28.89 | 29.53 | 28.89 | 29.00 | 138,706 | +0.10(+0.35%) |
Aug 27, 2021 | 28.85 | 29.28 | 28.77 | 28.90 | 185,553 | -0.05(-0.16%) |
Aug 26, 2021 | 29.26 | 29.32 | 28.93 | 28.94 | 150,356 | -0.37(-1.25%) |
Aug 25, 2021 | 29.14 | 29.57 | 29.05 | 29.31 | 165,932 | -0.04(-0.12%) |
Aug 24, 2021 | 29.56 | 29.56 | 28.96 | 29.35 | 202,286 | -0.05(-0.19%) |
Aug 23, 2021 | 29.39 | 29.62 | 28.93 | 29.40 | 188,358 | +0.15(+0.50%) |
Aug 20, 2021 | 29.76 | 29.79 | 29.22 | 29.25 | 190,271 | -0.53(-1.78%) |
Aug 19, 2021 | 30.46 | 30.49 | 29.51 | 29.79 | 240,758 | -0.75(-2.46%) |
Aug 18, 2021 | 31.66 | 31.90 | 30.52 | 30.54 | 134,144 | -1.07(-3.39%) |
Aug 17, 2021 | 31.14 | 31.70 | 31.02 | 31.61 | 108,746 | +0.26(+0.82%) |
Aug 16, 2021 | 31.79 | 31.99 | 31.25 | 31.35 | 143,773 | -0.42(-1.33%) |
Aug 13, 2021 | 31.63 | 31.91 | 31.54 | 31.77 | 68,996 | +0.32(+1.02%) |
Aug 12, 2021 | 31.77 | 31.77 | 31.20 | 31.45 | 118,248 | -0.32(-1.01%) |
Aug 11, 2021 | 32.41 | 32.53 | 31.75 | 31.77 | 109,208 | -0.62(-1.92%) |
Aug 10, 2021 | 31.66 | 32.42 | 31.47 | 32.40 | 158,366 | +0.79(+2.49%) |
Aug 09, 2021 | 31.62 | 31.69 | 31.23 | 31.61 | 174,875 | +0.15(+0.47%) |
Aug 06, 2021 | 31.28 | 31.74 | 31.28 | 31.46 | 96,484 | +0.20(+0.64%) |
Aug 05, 2021 | 30.93 | 31.49 | 30.73 | 31.26 | 122,943 | +0.40(+1.31%) |
Aug 04, 2021 | 31.59 | 32.01 | 30.83 | 30.86 | 161,819 | -0.96(-3.02%) |
Aug 03, 2021 | 31.80 | 32.20 | 31.59 | 31.82 | 143,441 | +0.02(+0.06%) |
Aug 02, 2021 | 31.54 | 31.88 | 31.49 | 31.80 | 140,720 | +0.28(+0.90%) |
Jul 30, 2021 | 32.09 | 32.39 | 31.43 | 31.52 | 198,489 | -0.49(-1.52%) |
Jul 29, 2021 | 31.90 | 32.08 | 31.63 | 32.00 | 130,517 | +0.29(+0.92%) |
Jul 28, 2021 | 32.31 | 32.31 | 31.44 | 31.71 | 103,599 | -0.46(-1.42%) |
Jul 27, 2021 | 31.79 | 32.25 | 31.57 | 32.17 | 185,611 | +0.39(+1.24%) |
Jul 26, 2021 | 31.43 | 32.28 | 31.43 | 31.77 | 179,946 | +0.33(+1.05%) |
Jul 23, 2021 | 30.72 | 31.46 | 30.47 | 31.44 | 185,720 | +0.76(+2.48%) |
Jul 22, 2021 | 30.80 | 30.85 | 29.86 | 30.68 | 242,244 | -0.23(-0.74%) |
Jul 21, 2021 | 31.30 | 31.70 | 30.73 | 30.91 | 355,011 | -0.42(-1.35%) |
Jul 20, 2021 | 31.43 | 31.91 | 31.25 | 31.33 | 155,602 | +0.04(+0.12%) |
Jul 19, 2021 | 30.67 | 31.32 | 30.50 | 31.30 | 230,012 | +0.57(+1.85%) |
Jul 16, 2021 | 31.22 | 31.46 | 30.65 | 30.73 | 193,130 | -0.37(-1.18%) |
Jul 15, 2021 | 30.32 | 31.14 | 30.22 | 31.10 | 156,345 | +0.67(+2.20%) |
Jul 14, 2021 | 30.36 | 30.52 | 30.13 | 30.43 | 159,904 | +0.11(+0.36%) |
Jul 13, 2021 | 30.55 | 30.65 | 30.26 | 30.32 | 139,265 | -0.24(-0.78%) |
Jul 12, 2021 | 30.66 | 30.72 | 30.33 | 30.55 | 132,419 | -0.17(-0.57%) |
Jul 09, 2021 | 30.83 | 30.94 | 30.57 | 30.73 | 157,578 | -0.09(-0.30%) |
Jul 08, 2021 | 30.66 | 31.12 | 30.62 | 30.82 | 182,233 | -0.05(-0.15%) |
Jul 07, 2021 | 30.66 | 31.02 | 30.40 | 30.87 | 192,484 | +0.26(+0.84%) |
Jul 06, 2021 | 30.93 | 30.93 | 30.11 | 30.61 | 216,916 | -0.22(-0.71%) |
Jul 02, 2021 | 30.88 | 30.89 | 30.55 | 30.83 | 144,725 | +0.00(+0.00%) |