Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.66 | 27.36 | 26.52 | 27.16 | 72,336 | +0.32(+1.19%) |
Sep 29, 2021 | 28.24 | 28.31 | 26.81 | 26.84 | 125,745 | -1.17(-4.18%) |
Sep 28, 2021 | 29.28 | 29.28 | 27.96 | 28.01 | 158,585 | -1.68(-5.66%) |
Sep 27, 2021 | 28.45 | 30.00 | 28.30 | 29.69 | 221,013 | +1.40(+4.95%) |
Sep 24, 2021 | 28.71 | 28.88 | 27.91 | 28.29 | 86,052 | -0.71(-2.45%) |
Sep 23, 2021 | 29.60 | 29.60 | 28.02 | 29.00 | 127,022 | -0.33(-1.13%) |
Sep 22, 2021 | 27.88 | 29.59 | 27.88 | 29.33 | 325,722 | +1.19(+4.23%) |
Sep 21, 2021 | 28.36 | 29.28 | 27.77 | 28.14 | 209,645 | -0.11(-0.39%) |
Sep 20, 2021 | 28.29 | 29.06 | 27.95 | 28.25 | 130,289 | -0.61(-2.11%) |
Sep 17, 2021 | 27.68 | 29.08 | 27.53 | 28.86 | 414,230 | +1.10(+3.96%) |
Sep 16, 2021 | 26.53 | 27.84 | 26.25 | 27.76 | 144,905 | +1.20(+4.52%) |
Sep 15, 2021 | 26.42 | 27.27 | 26.40 | 26.56 | 136,664 | +0.16(+0.61%) |
Sep 14, 2021 | 26.95 | 27.72 | 26.21 | 26.40 | 114,395 | -0.63(-2.33%) |
Sep 13, 2021 | 26.71 | 27.53 | 26.14 | 27.03 | 210,300 | +0.26(+0.97%) |
Sep 10, 2021 | 27.13 | 27.84 | 26.59 | 26.77 | 153,687 | -0.37(-1.36%) |
Sep 09, 2021 | 27.06 | 27.94 | 26.98 | 27.14 | 120,874 | +0.15(+0.56%) |
Sep 08, 2021 | 26.65 | 27.98 | 26.26 | 26.99 | 277,050 | +0.01(+0.04%) |
Sep 07, 2021 | 28.07 | 28.39 | 26.59 | 26.98 | 206,220 | -0.97(-3.47%) |
Sep 03, 2021 | 29.25 | 29.25 | 27.34 | 27.95 | 401,246 | -2.05(-6.83%) |
Sep 02, 2021 | 29.35 | 30.16 | 28.97 | 30.00 | 535,175 | +0.68(+2.32%) |
Sep 01, 2021 | 29.17 | 29.50 | 27.97 | 29.32 | 674,926 | +0.15(+0.51%) |
Aug 31, 2021 | 28.90 | 29.92 | 28.51 | 29.17 | 104,555 | +0.35(+1.21%) |
Aug 30, 2021 | 29.70 | 30.15 | 28.41 | 28.82 | 357,556 | -0.67(-2.27%) |
Aug 27, 2021 | 28.58 | 30.11 | 28.37 | 29.49 | 452,844 | +0.99(+3.47%) |
Aug 26, 2021 | 26.17 | 28.72 | 26.17 | 28.50 | 418,609 | +2.64(+10.21%) |
Aug 25, 2021 | 25.25 | 26.30 | 24.85 | 25.86 | 148,487 | +0.54(+2.13%) |
Aug 24, 2021 | 25.74 | 25.93 | 25.00 | 25.32 | 92,564 | -0.25(-0.98%) |
Aug 23, 2021 | 25.42 | 26.25 | 25.12 | 25.57 | 190,553 | +0.32(+1.27%) |
Aug 20, 2021 | 24.78 | 25.73 | 24.57 | 25.25 | 143,833 | +0.25(+1.00%) |
Aug 19, 2021 | 26.61 | 26.61 | 25.00 | 25.00 | 183,752 | -1.80(-6.72%) |
Aug 18, 2021 | 27.10 | 27.62 | 26.56 | 26.80 | 162,738 | -0.43(-1.58%) |
Aug 17, 2021 | 26.15 | 27.26 | 25.82 | 27.23 | 165,691 | +1.12(+4.29%) |
Aug 16, 2021 | 26.43 | 26.43 | 26.02 | 26.11 | 197,238 | -0.67(-2.50%) |
Aug 13, 2021 | 26.36 | 27.28 | 26.28 | 26.78 | 151,037 | +0.28(+1.06%) |
Aug 12, 2021 | 26.95 | 26.95 | 26.36 | 26.50 | 113,257 | -0.51(-1.89%) |
Aug 11, 2021 | 27.06 | 27.44 | 26.60 | 27.01 | 271,543 | -0.17(-0.63%) |
Aug 10, 2021 | 27.34 | 27.98 | 26.26 | 27.18 | 658,430 | -0.09(-0.33%) |
Aug 09, 2021 | 26.55 | 28.23 | 26.33 | 27.27 | 813,095 | +1.49(+5.78%) |
Aug 06, 2021 | 24.07 | 25.84 | 24.07 | 25.78 | 259,877 | +1.34(+5.48%) |
Aug 05, 2021 | 24.33 | 25.52 | 23.99 | 24.44 | 445,999 | +0.63(+2.65%) |
Aug 04, 2021 | 22.10 | 24.23 | 22.10 | 23.81 | 462,170 | +1.26(+5.59%) |
Aug 03, 2021 | 21.34 | 22.88 | 20.58 | 22.55 | 434,834 | +1.84(+8.88%) |
Aug 02, 2021 | 21.00 | 21.29 | 20.49 | 20.71 | 413,507 | -0.33(-1.57%) |
Jul 30, 2021 | 20.97 | 21.36 | 20.85 | 21.04 | 61,714 | -0.15(-0.71%) |
Jul 29, 2021 | 21.41 | 21.97 | 20.86 | 21.19 | 128,864 | -0.08(-0.38%) |
Jul 28, 2021 | 20.50 | 21.54 | 20.48 | 21.27 | 151,744 | +0.82(+4.01%) |
Jul 27, 2021 | 21.03 | 21.24 | 20.15 | 20.45 | 403,004 | -0.59(-2.80%) |
Jul 26, 2021 | 21.66 | 22.24 | 20.56 | 21.04 | 316,622 | -0.51(-2.37%) |
Jul 23, 2021 | 21.91 | 22.16 | 20.83 | 21.55 | 141,383 | -0.49(-2.22%) |
Jul 22, 2021 | 22.55 | 22.62 | 21.90 | 22.04 | 133,313 | -0.47(-2.09%) |
Jul 21, 2021 | 22.50 | 22.99 | 22.03 | 22.51 | 95,950 | -0.04(-0.18%) |
Jul 20, 2021 | 22.15 | 22.66 | 21.50 | 22.55 | 306,544 | +0.31(+1.39%) |
Jul 19, 2021 | 22.33 | 23.28 | 21.93 | 22.24 | 407,332 | -0.51(-2.24%) |
Jul 16, 2021 | 22.71 | 23.68 | 22.56 | 22.75 | 523,764 | +0.03(+0.13%) |
Jul 15, 2021 | 22.75 | 23.32 | 22.40 | 22.72 | 191,332 | -0.20(-0.87%) |
Jul 14, 2021 | 23.29 | 23.59 | 22.80 | 22.92 | 152,656 | -0.38(-1.63%) |
Jul 13, 2021 | 23.92 | 24.06 | 23.28 | 23.30 | 182,636 | -0.80(-3.32%) |
Jul 12, 2021 | 24.36 | 24.90 | 23.71 | 24.10 | 105,835 | -0.36(-1.47%) |
Jul 09, 2021 | 24.30 | 24.88 | 24.08 | 24.46 | 97,462 | +0.30(+1.24%) |
Jul 08, 2021 | 23.24 | 24.37 | 22.81 | 24.16 | 212,655 | +0.32(+1.34%) |
Jul 07, 2021 | 24.29 | 24.39 | 23.34 | 23.84 | 261,614 | -0.53(-2.17%) |
Jul 06, 2021 | 24.47 | 24.50 | 23.75 | 24.37 | 195,598 | +0.19(+0.79%) |
Jul 02, 2021 | 24.73 | 24.97 | 23.71 | 24.18 | 94,483 | -0.51(-2.07%) |