Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.15 | 30.15 | 29.39 | 29.42 | 305,034 | -0.52(-1.74%) |
Sep 29, 2021 | 29.52 | 30.11 | 29.22 | 29.94 | 260,200 | +0.47(+1.61%) |
Sep 28, 2021 | 30.12 | 30.12 | 27.17 | 29.47 | 244,172 | -0.42(-1.41%) |
Sep 27, 2021 | 29.46 | 30.19 | 29.23 | 29.89 | 272,264 | +0.74(+2.54%) |
Sep 24, 2021 | 28.71 | 29.44 | 28.71 | 29.15 | 297,107 | +0.36(+1.24%) |
Sep 23, 2021 | 28.06 | 29.20 | 27.68 | 28.79 | 343,977 | +1.01(+3.65%) |
Sep 22, 2021 | 27.89 | 28.17 | 27.73 | 27.78 | 394,986 | +0.21(+0.76%) |
Sep 21, 2021 | 27.61 | 27.98 | 27.44 | 27.57 | 365,109 | +0.04(+0.13%) |
Sep 20, 2021 | 27.07 | 27.58 | 26.80 | 27.53 | 453,201 | -0.35(-1.24%) |
Sep 17, 2021 | 27.58 | 27.95 | 27.48 | 27.88 | 1,344,357 | +0.33(+1.19%) |
Sep 16, 2021 | 27.90 | 28.04 | 27.38 | 27.55 | 288,074 | -0.21(-0.76%) |
Sep 15, 2021 | 27.24 | 28.01 | 27.18 | 27.76 | 396,409 | +0.58(+2.15%) |
Sep 14, 2021 | 27.57 | 27.90 | 26.98 | 27.17 | 377,175 | -0.34(-1.23%) |
Sep 13, 2021 | 27.66 | 28.19 | 27.24 | 27.51 | 389,987 | +0.15(+0.53%) |
Sep 10, 2021 | 28.00 | 28.00 | 27.31 | 27.37 | 375,390 | -0.46(-1.64%) |
Sep 09, 2021 | 28.00 | 28.38 | 27.82 | 27.82 | 269,363 | -0.26(-0.91%) |
Sep 08, 2021 | 28.24 | 28.46 | 27.89 | 28.08 | 201,283 | -0.26(-0.90%) |
Sep 07, 2021 | 28.58 | 29.00 | 28.32 | 28.33 | 408,111 | -0.06(-0.23%) |
Sep 03, 2021 | 28.59 | 28.59 | 28.23 | 28.40 | 321,240 | -0.10(-0.35%) |
Sep 02, 2021 | 28.59 | 28.81 | 28.31 | 28.50 | 297,746 | -0.06(-0.22%) |
Sep 01, 2021 | 28.83 | 28.83 | 28.23 | 28.56 | 403,439 | -0.31(-1.08%) |
Aug 31, 2021 | 28.74 | 29.29 | 28.62 | 28.87 | 513,695 | +0.25(+0.86%) |
Aug 30, 2021 | 29.42 | 29.42 | 28.60 | 28.63 | 529,222 | -0.55(-1.89%) |
Aug 27, 2021 | 29.21 | 29.72 | 28.78 | 29.18 | 14,803,205 | +0.02(+0.06%) |
Aug 26, 2021 | 30.21 | 30.21 | 29.12 | 29.16 | 1,151,783 | -1.00(-3.31%) |
Aug 25, 2021 | 29.55 | 30.63 | 29.54 | 30.16 | 2,340,176 | +2.41(+8.69%) |
Aug 24, 2021 | 27.65 | 27.79 | 27.50 | 27.75 | 146,019 | +0.06(+0.23%) |
Aug 23, 2021 | 27.60 | 28.01 | 27.35 | 27.68 | 177,437 | +0.28(+1.03%) |
Aug 20, 2021 | 26.90 | 27.52 | 26.70 | 27.40 | 159,578 | +0.41(+1.51%) |
Aug 19, 2021 | 26.93 | 27.09 | 26.68 | 26.99 | 187,401 | -0.22(-0.80%) |
Aug 18, 2021 | 27.46 | 27.83 | 27.18 | 27.21 | 139,612 | -0.31(-1.12%) |
Aug 17, 2021 | 27.57 | 27.94 | 27.20 | 27.52 | 179,446 | -0.29(-1.04%) |
Aug 16, 2021 | 27.99 | 28.07 | 27.56 | 27.81 | 140,084 | -0.18(-0.65%) |
Aug 13, 2021 | 28.16 | 28.38 | 27.80 | 27.99 | 90,271 | -0.18(-0.64%) |
Aug 12, 2021 | 28.56 | 28.69 | 28.15 | 28.17 | 199,607 | -0.32(-1.11%) |
Aug 11, 2021 | 28.02 | 28.50 | 27.87 | 28.49 | 129,667 | +0.48(+1.72%) |
Aug 10, 2021 | 27.52 | 28.14 | 27.40 | 28.01 | 117,491 | +0.42(+1.51%) |
Aug 09, 2021 | 27.62 | 27.98 | 27.41 | 27.59 | 96,762 | -0.28(-1.01%) |
Aug 06, 2021 | 27.43 | 28.10 | 27.43 | 27.87 | 185,589 | +0.87(+3.22%) |
Aug 05, 2021 | 26.55 | 27.05 | 26.37 | 27.00 | 228,264 | +0.71(+2.69%) |
Aug 04, 2021 | 26.37 | 26.66 | 26.17 | 26.30 | 197,118 | -0.49(-1.83%) |
Aug 03, 2021 | 26.70 | 26.85 | 26.14 | 26.79 | 225,935 | +0.12(+0.44%) |
Aug 02, 2021 | 27.38 | 27.79 | 26.61 | 26.67 | 365,026 | -0.54(-2.00%) |
Jul 30, 2021 | 27.35 | 27.73 | 27.12 | 27.21 | 224,107 | -0.23(-0.83%) |
Jul 29, 2021 | 27.33 | 27.79 | 27.18 | 27.44 | 259,375 | +0.21(+0.77%) |
Jul 28, 2021 | 27.21 | 27.91 | 26.12 | 27.23 | 462,645 | -0.59(-2.12%) |
Jul 27, 2021 | 27.61 | 27.90 | 27.42 | 27.82 | 239,816 | +0.05(+0.20%) |
Jul 26, 2021 | 27.57 | 28.05 | 27.54 | 27.77 | 213,871 | +0.24(+0.89%) |
Jul 23, 2021 | 27.40 | 27.55 | 27.04 | 27.52 | 195,350 | +0.47(+1.74%) |
Jul 22, 2021 | 27.63 | 27.84 | 26.89 | 27.05 | 168,652 | -0.66(-2.39%) |
Jul 21, 2021 | 27.50 | 28.11 | 27.36 | 27.71 | 516,992 | +0.54(+2.00%) |
Jul 20, 2021 | 26.69 | 28.06 | 26.68 | 27.17 | 395,122 | +0.44(+1.66%) |
Jul 19, 2021 | 26.84 | 27.16 | 26.47 | 26.72 | 497,201 | -0.83(-3.03%) |
Jul 16, 2021 | 28.25 | 28.44 | 27.41 | 27.56 | 285,884 | -0.59(-2.09%) |
Jul 15, 2021 | 27.09 | 28.15 | 27.09 | 28.15 | 317,816 | +0.75(+2.75%) |
Jul 14, 2021 | 27.29 | 27.77 | 27.16 | 27.39 | 227,812 | +0.15(+0.57%) |
Jul 13, 2021 | 27.75 | 27.80 | 27.14 | 27.24 | 115,762 | -0.60(-2.15%) |
Jul 12, 2021 | 27.50 | 27.91 | 27.38 | 27.84 | 148,737 | +0.04(+0.13%) |
Jul 09, 2021 | 27.27 | 27.83 | 27.22 | 27.80 | 230,858 | +1.04(+3.90%) |
Jul 08, 2021 | 26.60 | 27.11 | 26.52 | 26.76 | 214,669 | -0.38(-1.40%) |
Jul 07, 2021 | 27.14 | 27.56 | 26.99 | 27.14 | 213,918 | -0.22(-0.80%) |
Jul 06, 2021 | 27.70 | 27.76 | 26.92 | 27.36 | 232,949 | -0.51(-1.82%) |
Jul 02, 2021 | 28.32 | 28.34 | 27.78 | 27.86 | 202,537 | -0.53(-1.88%) |