Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.36 | 23.36 | 22.68 | 23.03 | 447,295 | -0.19(-0.82%) |
Sep 29, 2021 | 23.94 | 23.94 | 23.16 | 23.22 | 296,179 | -0.68(-2.85%) |
Sep 28, 2021 | 24.26 | 24.39 | 23.85 | 23.90 | 390,863 | -0.59(-2.41%) |
Sep 27, 2021 | 23.97 | 24.53 | 23.71 | 24.49 | 372,706 | +0.57(+2.38%) |
Sep 24, 2021 | 23.95 | 24.15 | 23.52 | 23.92 | 743,956 | -0.14(-0.58%) |
Sep 23, 2021 | 23.13 | 24.10 | 22.97 | 24.06 | 616,500 | +1.09(+4.75%) |
Sep 22, 2021 | 22.28 | 23.06 | 22.14 | 22.97 | 1,816,973 | +0.73(+3.28%) |
Sep 21, 2021 | 22.10 | 22.36 | 21.79 | 22.24 | 432,374 | +0.24(+1.09%) |
Sep 20, 2021 | 22.05 | 22.26 | 21.57 | 22.00 | 408,033 | -0.58(-2.57%) |
Sep 17, 2021 | 23.09 | 23.12 | 22.43 | 22.58 | 1,562,549 | -0.35(-1.53%) |
Sep 16, 2021 | 22.65 | 22.98 | 22.34 | 22.93 | 648,978 | +0.33(+1.46%) |
Sep 15, 2021 | 22.23 | 22.63 | 21.71 | 22.60 | 496,149 | +0.40(+1.80%) |
Sep 14, 2021 | 22.88 | 22.88 | 21.88 | 22.20 | 543,571 | -0.53(-2.33%) |
Sep 13, 2021 | 22.60 | 22.87 | 22.02 | 22.73 | 538,770 | +0.20(+0.89%) |
Sep 10, 2021 | 22.85 | 22.85 | 22.27 | 22.53 | 305,666 | -0.13(-0.57%) |
Sep 09, 2021 | 22.92 | 23.20 | 22.44 | 22.66 | 302,723 | -0.23(-1.00%) |
Sep 08, 2021 | 23.20 | 23.37 | 22.77 | 22.89 | 264,769 | -0.31(-1.34%) |
Sep 07, 2021 | 23.81 | 23.89 | 23.16 | 23.20 | 381,829 | -0.53(-2.23%) |
Sep 03, 2021 | 23.45 | 23.98 | 23.45 | 23.73 | 329,831 | +0.16(+0.68%) |
Sep 02, 2021 | 23.42 | 23.61 | 23.13 | 23.57 | 307,036 | +0.40(+1.73%) |
Sep 01, 2021 | 23.32 | 23.32 | 22.92 | 23.17 | 278,611 | +0.16(+0.70%) |
Aug 31, 2021 | 23.04 | 23.23 | 22.86 | 23.01 | 335,213 | -0.03(-0.13%) |
Aug 30, 2021 | 22.96 | 23.29 | 22.91 | 23.04 | 340,346 | +0.19(+0.83%) |
Aug 27, 2021 | 22.26 | 22.94 | 22.08 | 22.85 | 326,630 | +0.64(+2.88%) |
Aug 26, 2021 | 22.21 | 22.42 | 22.03 | 22.21 | 384,028 | -0.15(-0.67%) |
Aug 25, 2021 | 22.55 | 22.66 | 22.30 | 22.36 | 563,173 | -0.24(-1.06%) |
Aug 24, 2021 | 22.94 | 23.23 | 22.59 | 22.60 | 371,224 | -0.15(-0.66%) |
Aug 23, 2021 | 21.76 | 22.92 | 21.76 | 22.75 | 611,715 | +0.95(+4.36%) |
Aug 20, 2021 | 21.47 | 21.88 | 21.38 | 21.80 | 344,146 | +0.27(+1.25%) |
Aug 19, 2021 | 22.05 | 22.21 | 21.43 | 21.53 | 682,911 | -0.63(-2.84%) |
Aug 18, 2021 | 21.85 | 22.26 | 21.61 | 22.16 | 1,363,137 | +0.20(+0.91%) |
Aug 17, 2021 | 22.15 | 22.50 | 21.80 | 21.96 | 424,159 | -0.33(-1.48%) |
Aug 16, 2021 | 22.29 | 22.42 | 21.78 | 22.29 | 356,541 | -0.22(-0.98%) |
Aug 13, 2021 | 22.74 | 23.28 | 22.38 | 22.51 | 367,024 | -0.05(-0.22%) |
Aug 12, 2021 | 22.95 | 23.14 | 22.38 | 22.56 | 525,290 | -0.45(-1.96%) |
Aug 11, 2021 | 22.96 | 23.12 | 22.40 | 23.01 | 902,116 | +0.03(+0.13%) |
Aug 10, 2021 | 23.30 | 24.48 | 22.40 | 22.98 | 1,876,705 | -1.38(-5.67%) |
Aug 09, 2021 | 24.20 | 24.63 | 23.78 | 24.36 | 504,235 | +0.31(+1.29%) |
Aug 06, 2021 | 23.99 | 24.49 | 23.85 | 24.05 | 334,385 | +0.14(+0.59%) |
Aug 05, 2021 | 23.44 | 24.25 | 23.07 | 23.91 | 368,414 | +0.64(+2.75%) |
Aug 04, 2021 | 22.71 | 23.36 | 22.65 | 23.27 | 340,981 | +0.40(+1.75%) |
Aug 03, 2021 | 24.22 | 24.38 | 22.84 | 22.87 | 698,717 | -1.32(-5.46%) |
Aug 02, 2021 | 25.11 | 25.22 | 24.14 | 24.19 | 495,739 | -0.72(-2.89%) |
Jul 30, 2021 | 24.95 | 25.06 | 24.26 | 24.91 | 724,420 | -0.24(-0.95%) |
Jul 29, 2021 | 25.34 | 25.75 | 25.02 | 25.15 | 760,246 | -0.14(-0.55%) |
Jul 28, 2021 | 24.92 | 25.54 | 24.85 | 25.29 | 585,741 | +0.53(+2.14%) |
Jul 27, 2021 | 24.82 | 25.00 | 24.18 | 24.76 | 457,794 | -0.13(-0.52%) |
Jul 26, 2021 | 24.67 | 24.98 | 24.44 | 24.89 | 317,875 | +0.21(+0.85%) |
Jul 23, 2021 | 24.23 | 24.71 | 24.19 | 24.68 | 154,964 | +0.47(+1.94%) |
Jul 22, 2021 | 24.84 | 25.13 | 24.16 | 24.21 | 599,457 | -0.53(-2.14%) |
Jul 21, 2021 | 24.08 | 24.77 | 24.06 | 24.74 | 604,955 | +0.64(+2.66%) |
Jul 20, 2021 | 23.79 | 24.66 | 23.57 | 24.10 | 825,887 | +0.46(+1.95%) |
Jul 19, 2021 | 23.34 | 24.27 | 23.30 | 23.64 | 543,652 | -0.24(-1.01%) |
Jul 16, 2021 | 24.42 | 24.70 | 23.66 | 23.88 | 450,095 | -0.31(-1.28%) |
Jul 15, 2021 | 24.16 | 24.60 | 23.96 | 24.19 | 214,856 | -0.12(-0.49%) |
Jul 14, 2021 | 24.94 | 25.01 | 24.27 | 24.31 | 177,705 | -0.45(-1.82%) |
Jul 13, 2021 | 24.76 | 25.15 | 24.40 | 24.76 | 390,257 | -0.14(-0.56%) |
Jul 12, 2021 | 24.95 | 24.98 | 24.40 | 24.90 | 464,885 | +0.08(+0.32%) |
Jul 09, 2021 | 23.76 | 24.87 | 23.60 | 24.82 | 1,318,838 | +1.13(+4.77%) |
Jul 08, 2021 | 23.62 | 23.78 | 23.05 | 23.69 | 438,031 | -0.33(-1.37%) |
Jul 07, 2021 | 24.88 | 25.00 | 23.88 | 24.02 | 644,857 | -0.63(-2.56%) |
Jul 06, 2021 | 24.40 | 24.73 | 23.88 | 24.65 | 493,372 | +0.20(+0.82%) |
Jul 02, 2021 | 24.40 | 24.62 | 24.15 | 24.45 | 348,723 | +0.19(+0.78%) |