Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.69 | 22.79 | 22.25 | 22.31 | 549,815 | -0.33(-1.46%) |
Sep 29, 2021 | 22.55 | 22.91 | 22.47 | 22.64 | 1,095,929 | +0.21(+0.94%) |
Sep 28, 2021 | 23.25 | 23.25 | 22.34 | 22.43 | 915,247 | -0.83(-3.57%) |
Sep 27, 2021 | 22.94 | 23.67 | 22.93 | 23.26 | 706,690 | +0.50(+2.20%) |
Sep 24, 2021 | 22.98 | 23.24 | 22.74 | 22.76 | 639,895 | -0.35(-1.51%) |
Sep 23, 2021 | 22.65 | 23.32 | 22.65 | 23.11 | 730,102 | +0.57(+2.53%) |
Sep 22, 2021 | 22.59 | 22.84 | 22.35 | 22.54 | 583,840 | +0.21(+0.94%) |
Sep 21, 2021 | 22.60 | 22.73 | 22.12 | 22.33 | 544,975 | -0.17(-0.76%) |
Sep 20, 2021 | 22.13 | 22.81 | 21.95 | 22.50 | 1,122,664 | -0.11(-0.49%) |
Sep 17, 2021 | 22.47 | 22.71 | 22.32 | 22.61 | 1,452,737 | +0.15(+0.67%) |
Sep 16, 2021 | 22.64 | 22.91 | 22.43 | 22.46 | 695,114 | -0.11(-0.49%) |
Sep 15, 2021 | 22.08 | 22.66 | 21.92 | 22.57 | 693,270 | +0.49(+2.22%) |
Sep 14, 2021 | 23.67 | 23.71 | 22.03 | 22.08 | 1,166,187 | -1.56(-6.60%) |
Sep 13, 2021 | 23.31 | 23.71 | 22.42 | 23.64 | 2,857,877 | +0.94(+4.14%) |
Sep 10, 2021 | 23.48 | 23.48 | 22.66 | 22.70 | 931,716 | -0.66(-2.83%) |
Sep 09, 2021 | 23.52 | 23.72 | 23.35 | 23.36 | 447,412 | -0.30(-1.27%) |
Sep 08, 2021 | 24.11 | 24.11 | 23.61 | 23.66 | 531,392 | -0.39(-1.62%) |
Sep 07, 2021 | 24.26 | 24.57 | 24.03 | 24.05 | 580,455 | -0.27(-1.11%) |
Sep 03, 2021 | 24.27 | 24.44 | 23.89 | 24.32 | 536,576 | -0.01(-0.04%) |
Sep 02, 2021 | 24.60 | 24.92 | 24.24 | 24.33 | 749,278 | -0.21(-0.86%) |
Sep 01, 2021 | 24.83 | 24.87 | 24.50 | 24.54 | 550,156 | -0.18(-0.73%) |
Aug 31, 2021 | 24.72 | 25.12 | 24.66 | 24.72 | 771,321 | +0.04(+0.16%) |
Aug 30, 2021 | 24.95 | 25.01 | 24.45 | 24.68 | 911,853 | -0.04(-0.16%) |
Aug 27, 2021 | 24.25 | 24.75 | 24.03 | 24.72 | 813,086 | +0.57(+2.36%) |
Aug 26, 2021 | 23.56 | 24.47 | 23.52 | 24.15 | 1,289,194 | +0.35(+1.47%) |
Aug 25, 2021 | 23.20 | 24.02 | 23.05 | 23.80 | 1,245,359 | +0.73(+3.16%) |
Aug 24, 2021 | 22.74 | 23.14 | 22.62 | 23.07 | 1,198,714 | +0.50(+2.22%) |
Aug 23, 2021 | 22.34 | 22.66 | 22.03 | 22.57 | 831,569 | +0.60(+2.73%) |
Aug 20, 2021 | 21.32 | 22.02 | 21.25 | 21.97 | 731,024 | +0.58(+2.71%) |
Aug 19, 2021 | 21.68 | 21.79 | 21.22 | 21.39 | 758,225 | -0.47(-2.15%) |
Aug 18, 2021 | 22.68 | 22.74 | 21.83 | 21.86 | 865,608 | -0.88(-3.87%) |
Aug 17, 2021 | 21.90 | 22.98 | 21.75 | 22.74 | 2,074,599 | +0.82(+3.74%) |
Aug 16, 2021 | 22.25 | 22.37 | 21.75 | 21.92 | 1,691,226 | -0.34(-1.53%) |
Aug 13, 2021 | 24.93 | 24.93 | 21.68 | 22.26 | 3,797,617 | -2.58(-10.39%) |
Aug 12, 2021 | 25.22 | 25.47 | 24.77 | 24.84 | 531,393 | -0.30(-1.19%) |
Aug 11, 2021 | 24.71 | 25.18 | 24.57 | 25.14 | 918,862 | +0.55(+2.24%) |
Aug 10, 2021 | 25.00 | 25.27 | 24.42 | 24.59 | 1,133,542 | -0.33(-1.32%) |
Aug 09, 2021 | 24.78 | 25.23 | 24.39 | 24.92 | 683,873 | +0.14(+0.56%) |
Aug 06, 2021 | 24.93 | 25.20 | 24.61 | 24.78 | 787,530 | +0.18(+0.73%) |
Aug 05, 2021 | 24.13 | 24.80 | 24.09 | 24.60 | 1,072,948 | +0.77(+3.23%) |
Aug 04, 2021 | 25.62 | 26.16 | 23.16 | 23.83 | 3,976,813 | -3.28(-12.10%) |
Aug 03, 2021 | 27.07 | 27.11 | 25.90 | 27.11 | 849,939 | +0.09(+0.33%) |
Aug 02, 2021 | 27.25 | 27.64 | 26.98 | 27.02 | 446,054 | -0.18(-0.66%) |
Jul 30, 2021 | 27.30 | 27.49 | 27.03 | 27.20 | 500,098 | -0.23(-0.84%) |
Jul 29, 2021 | 27.42 | 27.67 | 27.30 | 27.43 | 365,699 | +0.15(+0.55%) |
Jul 28, 2021 | 27.39 | 27.62 | 27.09 | 27.28 | 517,537 | +0.29(+1.07%) |
Jul 27, 2021 | 27.14 | 27.18 | 26.49 | 26.99 | 580,137 | -0.31(-1.14%) |
Jul 26, 2021 | 27.12 | 27.77 | 27.08 | 27.30 | 767,921 | +0.46(+1.71%) |
Jul 23, 2021 | 26.80 | 26.87 | 26.44 | 26.84 | 404,044 | +0.21(+0.79%) |
Jul 22, 2021 | 26.93 | 26.93 | 26.42 | 26.63 | 533,096 | -0.29(-1.08%) |
Jul 21, 2021 | 26.34 | 27.01 | 26.30 | 26.92 | 609,157 | +0.60(+2.28%) |
Jul 20, 2021 | 25.62 | 26.50 | 25.42 | 26.32 | 965,974 | +0.86(+3.38%) |
Jul 19, 2021 | 25.08 | 25.50 | 24.94 | 25.46 | 764,349 | -0.32(-1.24%) |
Jul 16, 2021 | 26.45 | 26.45 | 25.72 | 25.78 | 629,465 | -0.34(-1.30%) |
Jul 15, 2021 | 26.44 | 26.54 | 25.86 | 26.12 | 782,165 | -0.44(-1.66%) |
Jul 14, 2021 | 27.39 | 27.49 | 26.28 | 26.56 | 908,204 | -0.67(-2.46%) |
Jul 13, 2021 | 27.65 | 27.65 | 27.05 | 27.23 | 657,632 | -0.59(-2.12%) |
Jul 12, 2021 | 28.20 | 28.20 | 27.35 | 27.82 | 533,852 | -0.38(-1.35%) |
Jul 09, 2021 | 28.00 | 28.24 | 27.70 | 28.20 | 606,090 | +0.44(+1.59%) |
Jul 08, 2021 | 27.77 | 28.07 | 26.93 | 27.76 | 1,160,896 | -0.74(-2.60%) |
Jul 07, 2021 | 28.24 | 28.85 | 27.92 | 28.50 | 1,073,540 | +0.26(+0.92%) |
Jul 06, 2021 | 27.92 | 28.28 | 27.54 | 28.24 | 1,024,162 | +0.17(+0.61%) |
Jul 02, 2021 | 28.63 | 28.63 | 27.55 | 28.07 | 1,203,315 | -0.58(-2.02%) |