Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.09 | 23.60 | 23.07 | 23.39 | 708,305 | +0.32(+1.39%) |
Sep 29, 2021 | 23.73 | 23.91 | 23.02 | 23.07 | 871,175 | -0.65(-2.74%) |
Sep 28, 2021 | 24.79 | 25.09 | 23.69 | 23.72 | 925,175 | -1.36(-5.42%) |
Sep 27, 2021 | 24.69 | 25.17 | 24.44 | 25.08 | 1,090,292 | +0.35(+1.42%) |
Sep 24, 2021 | 24.45 | 24.87 | 24.34 | 24.73 | 736,929 | +0.03(+0.12%) |
Sep 23, 2021 | 24.54 | 24.79 | 24.42 | 24.70 | 432,136 | +0.14(+0.57%) |
Sep 22, 2021 | 24.23 | 24.65 | 24.10 | 24.56 | 487,319 | +0.43(+1.78%) |
Sep 21, 2021 | 24.22 | 24.52 | 23.91 | 24.13 | 531,438 | +0.16(+0.67%) |
Sep 20, 2021 | 24.06 | 24.38 | 23.54 | 23.97 | 735,013 | -0.63(-2.56%) |
Sep 17, 2021 | 24.73 | 25.19 | 24.59 | 24.60 | 1,260,607 | +0.08(+0.33%) |
Sep 16, 2021 | 24.25 | 24.55 | 23.88 | 24.52 | 582,093 | +0.31(+1.28%) |
Sep 15, 2021 | 23.94 | 24.24 | 23.57 | 24.21 | 552,914 | +0.25(+1.04%) |
Sep 14, 2021 | 24.07 | 24.22 | 23.83 | 23.96 | 514,430 | -0.06(-0.25%) |
Sep 13, 2021 | 23.96 | 24.07 | 23.27 | 24.02 | 584,841 | +0.14(+0.59%) |
Sep 10, 2021 | 24.89 | 24.96 | 23.85 | 23.88 | 530,338 | -0.81(-3.28%) |
Sep 09, 2021 | 24.43 | 24.90 | 24.29 | 24.69 | 459,605 | +0.16(+0.65%) |
Sep 08, 2021 | 24.94 | 24.95 | 24.43 | 24.53 | 453,764 | -0.57(-2.27%) |
Sep 07, 2021 | 25.22 | 25.37 | 25.06 | 25.10 | 337,544 | -0.17(-0.67%) |
Sep 03, 2021 | 25.71 | 25.99 | 25.16 | 25.27 | 712,951 | -0.58(-2.24%) |
Sep 02, 2021 | 25.40 | 25.96 | 25.35 | 25.85 | 699,073 | +0.50(+1.97%) |
Sep 01, 2021 | 24.33 | 25.64 | 24.23 | 25.35 | 1,153,474 | +1.20(+4.97%) |
Aug 31, 2021 | 23.91 | 24.32 | 23.58 | 24.15 | 685,010 | +0.13(+0.54%) |
Aug 30, 2021 | 24.70 | 24.70 | 23.95 | 24.02 | 795,251 | -0.48(-1.96%) |
Aug 27, 2021 | 23.87 | 24.64 | 23.87 | 24.50 | 1,708,768 | +0.61(+2.55%) |
Aug 26, 2021 | 23.89 | 24.37 | 23.85 | 23.89 | 450,334 | -0.14(-0.58%) |
Aug 25, 2021 | 24.34 | 24.47 | 24.01 | 24.03 | 431,488 | -0.30(-1.23%) |
Aug 24, 2021 | 24.35 | 24.42 | 23.69 | 24.33 | 818,275 | +0.24(+1.00%) |
Aug 23, 2021 | 23.89 | 24.14 | 23.70 | 24.09 | 436,364 | +0.47(+1.99%) |
Aug 20, 2021 | 23.45 | 23.79 | 23.43 | 23.62 | 516,941 | +0.22(+0.94%) |
Aug 19, 2021 | 23.39 | 23.62 | 23.20 | 23.40 | 737,813 | -0.16(-0.68%) |
Aug 18, 2021 | 23.97 | 24.16 | 23.54 | 23.56 | 881,552 | -0.32(-1.34%) |
Aug 17, 2021 | 23.54 | 23.90 | 23.23 | 23.88 | 721,275 | +0.02(+0.08%) |
Aug 16, 2021 | 24.41 | 24.41 | 23.73 | 23.86 | 758,087 | -0.60(-2.45%) |
Aug 13, 2021 | 24.76 | 24.89 | 24.31 | 24.46 | 659,171 | -0.43(-1.73%) |
Aug 12, 2021 | 24.17 | 24.92 | 23.99 | 24.89 | 592,263 | +0.55(+2.26%) |
Aug 11, 2021 | 24.69 | 24.70 | 23.89 | 24.34 | 949,161 | -0.37(-1.50%) |
Aug 10, 2021 | 25.51 | 25.61 | 24.57 | 24.71 | 787,262 | -0.68(-2.68%) |
Aug 09, 2021 | 25.41 | 25.72 | 25.05 | 25.39 | 779,903 | +0.05(+0.20%) |
Aug 06, 2021 | 25.64 | 25.67 | 24.95 | 25.34 | 917,276 | -0.23(-0.90%) |
Aug 05, 2021 | 24.59 | 26.08 | 24.33 | 25.57 | 2,612,858 | +0.81(+3.27%) |
Aug 04, 2021 | 25.59 | 26.17 | 24.75 | 24.76 | 1,031,621 | -1.03(-3.99%) |
Aug 03, 2021 | 26.05 | 26.46 | 25.63 | 25.79 | 904,200 | -0.18(-0.69%) |
Aug 02, 2021 | 25.70 | 26.27 | 25.34 | 25.97 | 794,038 | +0.41(+1.60%) |
Jul 30, 2021 | 25.46 | 25.67 | 25.27 | 25.56 | 598,540 | -0.19(-0.74%) |
Jul 29, 2021 | 26.07 | 26.29 | 25.74 | 25.75 | 406,451 | -0.14(-0.54%) |
Jul 28, 2021 | 25.65 | 26.01 | 25.32 | 25.89 | 750,569 | +0.11(+0.43%) |
Jul 27, 2021 | 26.22 | 26.26 | 25.15 | 25.78 | 703,966 | -0.50(-1.90%) |
Jul 26, 2021 | 26.53 | 26.67 | 26.15 | 26.28 | 561,120 | -0.09(-0.34%) |
Jul 23, 2021 | 26.05 | 26.38 | 25.73 | 26.37 | 629,698 | +0.34(+1.31%) |
Jul 22, 2021 | 26.25 | 26.42 | 25.88 | 26.03 | 490,714 | -0.10(-0.38%) |
Jul 21, 2021 | 25.79 | 26.19 | 25.52 | 26.13 | 844,637 | +0.43(+1.67%) |
Jul 20, 2021 | 25.00 | 25.95 | 24.54 | 25.70 | 1,036,187 | +0.89(+3.59%) |
Jul 19, 2021 | 24.42 | 24.96 | 24.16 | 24.81 | 1,453,421 | -0.32(-1.27%) |
Jul 16, 2021 | 25.35 | 25.71 | 25.09 | 25.13 | 1,443,571 | -0.15(-0.59%) |
Jul 15, 2021 | 25.69 | 25.80 | 24.96 | 25.28 | 663,359 | -0.42(-1.63%) |
Jul 14, 2021 | 26.78 | 26.78 | 25.62 | 25.70 | 802,773 | -0.82(-3.09%) |
Jul 13, 2021 | 26.49 | 27.02 | 26.17 | 26.52 | 678,593 | +0.00(+0.00%) |
Jul 12, 2021 | 27.06 | 27.29 | 26.22 | 26.52 | 578,744 | -0.51(-1.89%) |
Jul 09, 2021 | 26.80 | 27.06 | 26.46 | 27.03 | 407,142 | +0.33(+1.24%) |
Jul 08, 2021 | 26.44 | 26.96 | 26.12 | 26.70 | 687,319 | -0.29(-1.07%) |
Jul 07, 2021 | 27.86 | 28.06 | 26.78 | 26.99 | 588,173 | -0.68(-2.46%) |
Jul 06, 2021 | 27.65 | 28.19 | 27.33 | 27.67 | 530,994 | -0.15(-0.54%) |
Jul 02, 2021 | 27.57 | 28.20 | 27.57 | 27.82 | 962,307 | +0.28(+1.02%) |