Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.68 | 23.00 | 22.18 | 22.25 | 325,726 | -0.23(-1.00%) |
Sep 29, 2021 | 23.34 | 23.34 | 22.31 | 22.48 | 978,312 | -0.83(-3.58%) |
Sep 28, 2021 | 23.86 | 24.13 | 23.27 | 23.31 | 463,340 | -1.15(-4.70%) |
Sep 27, 2021 | 24.02 | 24.75 | 23.81 | 24.46 | 464,074 | +0.16(+0.66%) |
Sep 24, 2021 | 24.45 | 24.59 | 24.14 | 24.30 | 273,024 | -0.38(-1.56%) |
Sep 23, 2021 | 24.50 | 25.02 | 24.43 | 24.68 | 329,848 | +0.25(+1.04%) |
Sep 22, 2021 | 24.45 | 24.74 | 24.25 | 24.43 | 355,648 | +0.18(+0.72%) |
Sep 21, 2021 | 24.27 | 24.50 | 23.77 | 24.25 | 582,238 | +0.27(+1.13%) |
Sep 20, 2021 | 23.66 | 24.00 | 22.98 | 23.98 | 933,096 | -0.41(-1.66%) |
Sep 17, 2021 | 24.95 | 25.12 | 24.39 | 24.39 | 3,864,600 | -0.52(-2.11%) |
Sep 16, 2021 | 24.59 | 25.15 | 24.59 | 24.91 | 666,864 | +0.07(+0.30%) |
Sep 15, 2021 | 24.50 | 24.95 | 24.16 | 24.84 | 481,964 | +0.36(+1.49%) |
Sep 14, 2021 | 24.68 | 25.04 | 24.39 | 24.48 | 470,980 | -0.09(-0.39%) |
Sep 13, 2021 | 24.20 | 25.11 | 24.18 | 24.57 | 643,668 | +0.37(+1.53%) |
Sep 10, 2021 | 24.25 | 24.89 | 24.03 | 24.20 | 394,534 | +0.09(+0.35%) |
Sep 09, 2021 | 23.54 | 24.55 | 23.34 | 24.11 | 1,135,004 | +0.56(+2.40%) |
Sep 08, 2021 | 24.70 | 24.70 | 23.32 | 23.55 | 514,586 | -1.36(-5.44%) |
Sep 07, 2021 | 24.05 | 25.12 | 24.05 | 24.91 | 812,742 | +0.97(+4.05%) |
Sep 03, 2021 | 23.76 | 24.16 | 23.68 | 23.93 | 460,956 | +0.06(+0.27%) |
Sep 02, 2021 | 24.23 | 24.38 | 23.86 | 23.87 | 415,694 | -0.32(-1.32%) |
Sep 01, 2021 | 24.32 | 24.48 | 23.91 | 24.19 | 356,538 | -0.04(-0.17%) |
Aug 31, 2021 | 24.04 | 24.41 | 23.71 | 24.23 | 420,048 | +0.22(+0.92%) |
Aug 30, 2021 | 24.05 | 24.39 | 23.55 | 24.01 | 511,942 | +0.17(+0.69%) |
Aug 27, 2021 | 22.89 | 23.92 | 22.71 | 23.84 | 698,524 | +1.01(+4.42%) |
Aug 26, 2021 | 22.64 | 22.93 | 22.38 | 22.84 | 449,986 | +0.11(+0.48%) |
Aug 25, 2021 | 22.03 | 23.09 | 21.99 | 22.73 | 1,239,722 | +0.76(+3.46%) |
Aug 24, 2021 | 21.73 | 22.14 | 21.56 | 21.96 | 395,042 | +0.27(+1.27%) |
Aug 23, 2021 | 21.47 | 21.81 | 21.10 | 21.69 | 562,656 | +0.38(+1.78%) |
Aug 20, 2021 | 20.93 | 21.32 | 20.71 | 21.31 | 589,954 | +0.42(+2.03%) |
Aug 19, 2021 | 21.08 | 21.18 | 20.36 | 20.89 | 804,560 | -0.25(-1.18%) |
Aug 18, 2021 | 21.09 | 21.52 | 20.83 | 21.14 | 675,342 | -0.08(-0.38%) |
Aug 17, 2021 | 21.53 | 21.53 | 20.86 | 21.21 | 1,828,458 | -0.58(-2.66%) |
Aug 16, 2021 | 21.80 | 22.07 | 21.62 | 21.80 | 746,952 | -0.41(-1.85%) |
Aug 13, 2021 | 22.14 | 22.61 | 22.00 | 22.20 | 515,920 | -0.03(-0.11%) |
Aug 12, 2021 | 23.37 | 23.43 | 22.07 | 22.23 | 1,410,112 | -1.46(-6.16%) |
Aug 11, 2021 | 24.45 | 24.45 | 23.05 | 23.69 | 903,406 | -0.75(-3.07%) |
Aug 10, 2021 | 24.98 | 25.00 | 23.89 | 24.44 | 1,110,824 | -0.62(-2.47%) |
Aug 09, 2021 | 25.12 | 25.38 | 24.64 | 25.06 | 554,444 | +0.01(+0.04%) |
Aug 06, 2021 | 24.56 | 25.16 | 24.43 | 25.05 | 668,376 | +0.48(+1.93%) |
Aug 05, 2021 | 24.52 | 24.84 | 24.34 | 24.57 | 506,668 | +0.15(+0.61%) |
Aug 04, 2021 | 24.30 | 24.82 | 24.20 | 24.43 | 715,596 | +0.10(+0.39%) |
Aug 03, 2021 | 24.21 | 24.45 | 23.70 | 24.33 | 1,249,324 | +0.28(+1.19%) |
Aug 02, 2021 | 23.64 | 24.24 | 23.43 | 24.05 | 841,862 | +0.62(+2.67%) |
Jul 30, 2021 | 22.84 | 23.46 | 22.74 | 23.42 | 669,478 | +0.26(+1.10%) |
Jul 29, 2021 | 23.25 | 23.36 | 22.70 | 23.16 | 586,684 | +0.24(+1.05%) |
Jul 28, 2021 | 22.50 | 23.20 | 22.28 | 22.93 | 1,660,560 | +0.46(+2.05%) |
Jul 27, 2021 | 22.71 | 23.00 | 21.61 | 22.46 | 1,709,798 | -0.67(-2.90%) |
Jul 26, 2021 | 22.25 | 23.55 | 21.60 | 23.14 | 1,792,476 | -0.40(-1.70%) |
Jul 23, 2021 | 23.69 | 23.89 | 23.03 | 23.54 | 913,522 | +0.07(+0.28%) |
Jul 22, 2021 | 24.15 | 24.20 | 23.07 | 23.47 | 895,566 | -0.80(-3.32%) |
Jul 21, 2021 | 23.50 | 24.51 | 23.43 | 24.27 | 1,144,164 | +0.82(+3.50%) |
Jul 20, 2021 | 24.06 | 24.06 | 23.18 | 23.45 | 1,958,536 | -0.62(-2.60%) |
Jul 19, 2021 | 24.12 | 24.70 | 23.59 | 24.08 | 2,015,224 | -0.87(-3.49%) |
Jul 16, 2021 | 26.77 | 26.91 | 24.87 | 24.95 | 1,917,048 | -1.76(-6.59%) |
Jul 15, 2021 | 27.50 | 27.50 | 26.07 | 26.71 | 1,754,746 | -0.83(-3.01%) |
Jul 14, 2021 | 27.00 | 27.91 | 26.97 | 27.54 | 2,761,720 | +0.70(+2.59%) |
Jul 13, 2021 | 26.25 | 26.93 | 26.17 | 26.84 | 4,113,802 | +0.45(+1.70%) |
Jul 12, 2021 | 25.55 | 26.68 | 25.52 | 26.39 | 3,578,812 | +0.90(+3.53%) |
Jul 09, 2021 | 25.16 | 25.52 | 24.80 | 25.50 | 4,176,932 | -1.16(-4.35%) |
Jul 08, 2021 | 27.25 | 27.83 | 26.34 | 26.66 | 1,756,608 | -1.36(-4.84%) |
Jul 07, 2021 | 25.57 | 29.20 | 25.55 | 28.01 | 8,517,764 | +4.24(+17.81%) |
Jul 06, 2021 | 24.50 | 24.67 | 23.23 | 23.77 | 1,569,622 | -0.28(-1.14%) |
Jul 02, 2021 | 23.86 | 24.10 | 23.57 | 24.05 | 364,644 | +0.46(+1.93%) |