Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.60 | 22.75 | 21.11 | 22.36 | 156,841 | -0.19(-0.84%) |
Sep 29, 2021 | 22.86 | 22.91 | 22.18 | 22.55 | 61,319 | -0.23(-1.01%) |
Sep 28, 2021 | 23.09 | 23.20 | 22.24 | 22.78 | 188,096 | -0.57(-2.44%) |
Sep 27, 2021 | 22.62 | 23.46 | 22.61 | 23.35 | 87,608 | +0.11(+0.47%) |
Sep 24, 2021 | 22.69 | 23.34 | 22.33 | 23.24 | 64,575 | +0.36(+1.57%) |
Sep 23, 2021 | 22.36 | 23.20 | 22.36 | 22.88 | 53,183 | +0.61(+2.74%) |
Sep 22, 2021 | 23.32 | 23.50 | 21.97 | 22.27 | 324,147 | -0.87(-3.76%) |
Sep 21, 2021 | 22.30 | 23.64 | 21.75 | 23.14 | 256,660 | +1.05(+4.75%) |
Sep 20, 2021 | 22.85 | 22.85 | 21.15 | 22.09 | 656,810 | -0.97(-4.21%) |
Sep 17, 2021 | 25.00 | 25.26 | 22.51 | 23.06 | 2,368,688 | -2.11(-8.38%) |
Sep 16, 2021 | 24.75 | 25.26 | 24.54 | 25.17 | 140,156 | +0.34(+1.37%) |
Sep 15, 2021 | 24.82 | 25.65 | 24.73 | 24.83 | 149,979 | -0.20(-0.80%) |
Sep 14, 2021 | 25.01 | 25.64 | 24.23 | 25.03 | 155,909 | -0.09(-0.36%) |
Sep 13, 2021 | 26.45 | 26.89 | 25.05 | 25.12 | 264,908 | -1.33(-5.03%) |
Sep 10, 2021 | 26.58 | 27.27 | 26.30 | 26.45 | 192,887 | -0.27(-1.01%) |
Sep 09, 2021 | 26.98 | 27.98 | 26.51 | 26.72 | 294,217 | -0.53(-1.94%) |
Sep 08, 2021 | 28.01 | 28.24 | 24.87 | 27.25 | 390,019 | -1.21(-4.25%) |
Sep 07, 2021 | 28.07 | 29.00 | 27.85 | 28.46 | 380,575 | +0.61(+2.19%) |
Sep 03, 2021 | 27.21 | 28.10 | 26.88 | 27.85 | 219,668 | +0.62(+2.28%) |
Sep 02, 2021 | 25.92 | 27.43 | 25.52 | 27.23 | 514,329 | +1.62(+6.33%) |
Sep 01, 2021 | 24.73 | 25.79 | 24.73 | 25.61 | 216,149 | +0.67(+2.69%) |
Aug 31, 2021 | 25.49 | 25.80 | 24.75 | 24.94 | 170,392 | -0.72(-2.81%) |
Aug 30, 2021 | 26.20 | 26.20 | 25.51 | 25.66 | 274,319 | -0.33(-1.27%) |
Aug 27, 2021 | 26.00 | 26.47 | 25.92 | 25.99 | 192,687 | +0.07(+0.27%) |
Aug 26, 2021 | 26.15 | 26.57 | 25.50 | 25.92 | 1,832,942 | -0.08(-0.31%) |
Aug 25, 2021 | 26.00 | 26.04 | 25.46 | 26.00 | 146,592 | +0.27(+1.05%) |
Aug 24, 2021 | 26.15 | 26.26 | 25.62 | 25.73 | 158,548 | -0.12(-0.46%) |
Aug 23, 2021 | 25.24 | 26.20 | 25.17 | 25.85 | 278,299 | +0.36(+1.41%) |
Aug 20, 2021 | 24.92 | 25.73 | 24.71 | 25.49 | 300,390 | +1.02(+4.17%) |
Aug 19, 2021 | 24.00 | 24.58 | 24.00 | 24.47 | 159,632 | +0.57(+2.38%) |
Aug 18, 2021 | 23.90 | 24.38 | 23.40 | 23.90 | 213,483 | +0.10(+0.42%) |
Aug 17, 2021 | 24.90 | 25.06 | 23.68 | 23.80 | 152,864 | -1.30(-5.18%) |
Aug 16, 2021 | 25.05 | 25.13 | 24.56 | 25.10 | 98,958 | -0.14(-0.55%) |
Aug 13, 2021 | 25.30 | 25.63 | 24.85 | 25.24 | 94,977 | +0.13(+0.52%) |
Aug 12, 2021 | 23.55 | 25.61 | 23.55 | 25.11 | 144,721 | +1.25(+5.24%) |
Aug 11, 2021 | 23.80 | 24.46 | 23.55 | 23.86 | 169,126 | -0.03(-0.13%) |
Aug 10, 2021 | 23.36 | 23.95 | 23.17 | 23.89 | 118,131 | +0.36(+1.53%) |
Aug 09, 2021 | 23.48 | 23.81 | 23.00 | 23.53 | 379,726 | -0.15(-0.63%) |
Aug 06, 2021 | 24.00 | 24.05 | 23.46 | 23.68 | 148,104 | -0.32(-1.33%) |
Aug 05, 2021 | 23.86 | 24.50 | 23.45 | 24.00 | 341,402 | +0.03(+0.13%) |
Aug 04, 2021 | 24.40 | 24.65 | 23.73 | 23.97 | 196,142 | -0.49(-2.00%) |
Aug 03, 2021 | 24.07 | 24.92 | 24.00 | 24.46 | 1,443,831 | +0.15(+0.62%) |
Aug 02, 2021 | 24.19 | 24.50 | 23.61 | 24.31 | 586,363 | +0.57(+2.40%) |
Jul 30, 2021 | 25.00 | 25.43 | 23.70 | 23.74 | 704,986 | -0.81(-3.30%) |
Jul 29, 2021 | 24.25 | 24.98 | 24.25 | 24.55 | 425,914 | -0.05(-0.20%) |