Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.70 | 25.26 | 24.13 | 24.68 | 119,075 | +0.03(+0.12%) |
Sep 29, 2021 | 24.94 | 25.51 | 24.27 | 24.65 | 182,372 | -0.29(-1.16%) |
Sep 28, 2021 | 25.36 | 25.55 | 24.50 | 24.94 | 152,077 | -0.75(-2.92%) |
Sep 27, 2021 | 25.83 | 25.90 | 25.16 | 25.69 | 119,902 | -0.19(-0.73%) |
Sep 24, 2021 | 26.01 | 26.16 | 25.20 | 25.88 | 114,856 | -0.49(-1.86%) |
Sep 23, 2021 | 26.77 | 27.38 | 26.05 | 26.37 | 106,115 | +0.11(+0.42%) |
Sep 22, 2021 | 25.75 | 26.44 | 25.05 | 26.26 | 151,418 | +0.53(+2.06%) |
Sep 21, 2021 | 25.83 | 27.44 | 25.23 | 25.73 | 273,047 | +0.02(+0.08%) |
Sep 20, 2021 | 26.36 | 26.78 | 25.00 | 25.71 | 170,751 | -1.20(-4.46%) |
Sep 17, 2021 | 26.15 | 27.71 | 26.15 | 26.91 | 157,632 | +0.61(+2.32%) |
Sep 16, 2021 | 25.43 | 26.45 | 24.88 | 26.30 | 144,525 | +0.71(+2.77%) |
Sep 15, 2021 | 26.11 | 26.13 | 25.43 | 25.59 | 134,529 | -0.49(-1.88%) |
Sep 14, 2021 | 27.27 | 27.27 | 25.85 | 26.08 | 298,284 | -1.07(-3.94%) |
Sep 13, 2021 | 28.76 | 28.76 | 26.82 | 27.15 | 144,492 | -0.96(-3.42%) |
Sep 10, 2021 | 29.66 | 30.23 | 27.96 | 28.11 | 150,294 | -1.49(-5.03%) |
Sep 09, 2021 | 29.62 | 30.32 | 29.16 | 29.60 | 177,994 | -0.20(-0.67%) |
Sep 08, 2021 | 29.79 | 30.07 | 28.94 | 29.80 | 161,813 | -0.07(-0.23%) |
Sep 07, 2021 | 29.81 | 30.19 | 29.06 | 29.87 | 281,080 | -0.08(-0.27%) |
Sep 03, 2021 | 29.95 | 30.54 | 29.51 | 29.95 | 118,758 | -0.27(-0.89%) |
Sep 02, 2021 | 30.00 | 30.35 | 29.40 | 30.22 | 130,386 | +0.51(+1.72%) |
Sep 01, 2021 | 28.61 | 30.00 | 28.11 | 29.71 | 155,623 | +1.15(+4.03%) |
Aug 31, 2021 | 28.27 | 28.92 | 27.71 | 28.56 | 107,724 | +0.08(+0.28%) |
Aug 30, 2021 | 27.86 | 28.56 | 27.27 | 28.48 | 137,948 | +0.72(+2.59%) |
Aug 27, 2021 | 27.16 | 28.22 | 26.93 | 27.76 | 120,547 | +0.63(+2.32%) |
Aug 26, 2021 | 27.73 | 28.14 | 27.06 | 27.13 | 55,176 | -0.90(-3.21%) |
Aug 25, 2021 | 28.09 | 28.19 | 27.29 | 28.03 | 43,581 | +0.00(+0.00%) |
Aug 24, 2021 | 26.64 | 28.10 | 26.41 | 28.03 | 102,397 | +1.47(+5.53%) |
Aug 23, 2021 | 27.02 | 27.35 | 26.33 | 26.56 | 81,344 | -0.35(-1.30%) |
Aug 20, 2021 | 27.15 | 27.49 | 26.77 | 26.91 | 163,348 | -0.39(-1.43%) |
Aug 19, 2021 | 27.08 | 28.40 | 27.00 | 27.30 | 140,990 | -0.12(-0.44%) |
Aug 18, 2021 | 27.31 | 27.86 | 27.01 | 27.42 | 131,712 | -0.17(-0.62%) |
Aug 17, 2021 | 27.76 | 27.86 | 27.30 | 27.59 | 134,995 | -0.50(-1.78%) |
Aug 16, 2021 | 30.06 | 30.06 | 27.71 | 28.09 | 181,641 | -2.31(-7.60%) |
Aug 13, 2021 | 30.80 | 31.12 | 29.85 | 30.40 | 219,683 | -0.48(-1.55%) |
Aug 12, 2021 | 31.41 | 31.45 | 30.32 | 30.88 | 194,172 | -0.27(-0.87%) |
Aug 11, 2021 | 31.00 | 31.40 | 30.00 | 31.15 | 155,180 | +0.03(+0.10%) |
Aug 10, 2021 | 30.69 | 31.96 | 30.64 | 31.12 | 464,969 | +0.26(+0.84%) |
Aug 09, 2021 | 30.65 | 31.00 | 29.25 | 30.86 | 845,417 | -0.35(-1.12%) |
Aug 06, 2021 | 32.63 | 33.36 | 30.68 | 31.21 | 249,964 | -0.99(-3.07%) |
Aug 05, 2021 | 30.83 | 33.77 | 30.83 | 32.20 | 291,937 | +0.75(+2.38%) |
Aug 04, 2021 | 30.64 | 31.77 | 30.07 | 31.45 | 93,053 | +0.73(+2.38%) |
Aug 03, 2021 | 30.91 | 31.20 | 29.11 | 30.72 | 194,368 | +0.15(+0.49%) |
Aug 02, 2021 | 31.43 | 31.44 | 30.28 | 30.57 | 130,193 | -0.72(-2.30%) |
Jul 30, 2021 | 31.94 | 32.07 | 30.92 | 31.29 | 111,016 | -0.64(-2.00%) |
Jul 29, 2021 | 30.84 | 32.24 | 30.38 | 31.93 | 199,751 | +1.09(+3.53%) |
Jul 28, 2021 | 30.19 | 31.02 | 29.85 | 30.84 | 117,425 | +0.37(+1.21%) |
Jul 27, 2021 | 30.43 | 31.46 | 29.51 | 30.47 | 101,235 | +0.11(+0.36%) |
Jul 26, 2021 | 31.74 | 31.74 | 29.83 | 30.36 | 155,566 | -1.18(-3.74%) |
Jul 23, 2021 | 32.10 | 32.10 | 30.61 | 31.54 | 243,810 | -0.36(-1.13%) |
Jul 22, 2021 | 32.67 | 33.02 | 31.28 | 31.90 | 139,574 | -0.71(-2.18%) |
Jul 21, 2021 | 32.44 | 32.97 | 31.81 | 32.61 | 310,945 | +0.19(+0.59%) |
Jul 20, 2021 | 32.63 | 32.63 | 31.57 | 32.42 | 181,922 | +0.32(+1.00%) |
Jul 19, 2021 | 31.13 | 32.15 | 30.28 | 32.10 | 266,912 | -0.06(-0.19%) |
Jul 16, 2021 | 32.55 | 32.79 | 31.33 | 32.16 | 187,003 | -0.09(-0.28%) |
Jul 15, 2021 | 32.73 | 32.73 | 30.25 | 32.25 | 140,293 | +1.07(+3.43%) |
Jul 14, 2021 | 34.00 | 34.00 | 30.96 | 31.18 | 235,561 | -2.32(-6.93%) |
Jul 13, 2021 | 34.85 | 35.56 | 33.00 | 33.50 | 250,113 | -1.66(-4.72%) |
Jul 12, 2021 | 35.66 | 36.00 | 34.94 | 35.16 | 187,311 | -0.60(-1.68%) |
Jul 09, 2021 | 34.83 | 35.85 | 34.83 | 35.76 | 25,192 | +0.87(+2.49%) |
Jul 08, 2021 | 35.58 | 35.58 | 34.53 | 34.89 | 64,407 | -1.35(-3.73%) |
Jul 07, 2021 | 36.67 | 37.04 | 35.92 | 36.24 | 147,380 | -0.43(-1.17%) |
Jul 06, 2021 | 36.72 | 36.76 | 36.11 | 36.67 | 78,914 | +0.05(+0.14%) |
Jul 02, 2021 | 36.49 | 36.78 | 36.34 | 36.62 | 105,228 | +0.39(+1.08%) |