Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.23 | 26.52 | 25.29 | 25.97 | 2,217,765 | -0.12(-0.46%) |
Sep 29, 2021 | 26.75 | 27.03 | 26.05 | 26.09 | 1,784,187 | -0.39(-1.47%) |
Sep 28, 2021 | 27.28 | 27.55 | 25.49 | 26.48 | 3,348,728 | -1.32(-4.75%) |
Sep 27, 2021 | 27.74 | 28.21 | 27.35 | 27.80 | 1,303,349 | +0.22(+0.80%) |
Sep 24, 2021 | 28.39 | 28.47 | 27.43 | 27.58 | 1,412,989 | -0.68(-2.41%) |
Sep 23, 2021 | 27.33 | 28.62 | 27.16 | 28.26 | 4,111,511 | +1.14(+4.20%) |
Sep 22, 2021 | 26.58 | 27.39 | 26.13 | 27.12 | 3,972,452 | +0.62(+2.34%) |
Sep 21, 2021 | 25.36 | 27.09 | 25.35 | 26.50 | 2,871,799 | +1.34(+5.33%) |
Sep 20, 2021 | 24.90 | 25.86 | 24.46 | 25.16 | 3,368,740 | -0.71(-2.74%) |
Sep 17, 2021 | 26.06 | 26.94 | 25.53 | 25.87 | 8,533,683 | -0.13(-0.50%) |
Sep 16, 2021 | 25.00 | 26.10 | 24.60 | 26.00 | 2,439,422 | +1.12(+4.50%) |
Sep 15, 2021 | 25.26 | 25.71 | 24.77 | 24.88 | 1,762,546 | -0.74(-2.89%) |
Sep 14, 2021 | 26.21 | 26.36 | 24.68 | 25.62 | 2,174,616 | -0.33(-1.27%) |
Sep 13, 2021 | 26.16 | 26.25 | 24.85 | 25.95 | 4,876,313 | -0.21(-0.80%) |
Sep 10, 2021 | 24.13 | 26.56 | 23.97 | 26.16 | 12,427,586 | +2.19(+9.14%) |
Sep 09, 2021 | 25.62 | 26.47 | 23.77 | 23.97 | 12,445,509 | -3.53(-12.84%) |
Sep 08, 2021 | 26.94 | 27.98 | 26.39 | 27.50 | 2,205,695 | +0.43(+1.59%) |
Sep 07, 2021 | 28.20 | 28.37 | 27.04 | 27.07 | 1,555,901 | -0.72(-2.59%) |
Sep 03, 2021 | 27.18 | 28.14 | 26.78 | 27.79 | 1,993,120 | +0.96(+3.58%) |
Sep 02, 2021 | 27.50 | 27.80 | 26.54 | 26.83 | 1,903,690 | -0.60(-2.19%) |
Sep 01, 2021 | 25.97 | 27.57 | 25.92 | 27.43 | 2,884,697 | +1.72(+6.69%) |
Aug 31, 2021 | 24.83 | 25.90 | 24.75 | 25.71 | 2,203,743 | +0.87(+3.50%) |
Aug 30, 2021 | 24.62 | 25.20 | 24.10 | 24.84 | 1,678,956 | +0.26(+1.06%) |
Aug 27, 2021 | 24.32 | 24.81 | 23.09 | 24.58 | 2,299,961 | +0.61(+2.54%) |
Aug 26, 2021 | 23.52 | 25.20 | 23.03 | 23.97 | 3,995,971 | +0.96(+4.17%) |
Aug 25, 2021 | 22.91 | 23.94 | 22.66 | 23.01 | 2,351,495 | +0.29(+1.28%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.64 | 22.72 | 1,730,153 | +0.79(+3.60%) |
Aug 23, 2021 | 22.32 | 22.54 | 21.61 | 21.93 | 1,444,624 | +0.36(+1.67%) |
Aug 20, 2021 | 21.25 | 21.90 | 21.02 | 21.57 | 1,132,583 | +0.13(+0.61%) |
Aug 19, 2021 | 21.75 | 22.31 | 21.32 | 21.44 | 1,254,262 | -0.71(-3.21%) |
Aug 18, 2021 | 21.57 | 22.85 | 21.27 | 22.15 | 2,212,850 | +0.64(+2.98%) |
Aug 17, 2021 | 22.26 | 22.68 | 21.46 | 21.51 | 1,562,737 | -0.81(-3.63%) |
Aug 16, 2021 | 22.87 | 22.89 | 21.33 | 22.32 | 2,745,780 | -0.48(-2.11%) |
Aug 13, 2021 | 20.57 | 23.40 | 20.46 | 22.80 | 8,612,848 | +2.17(+10.52%) |
Aug 12, 2021 | 20.34 | 20.66 | 19.92 | 20.63 | 3,739,093 | +0.28(+1.38%) |
Aug 11, 2021 | 20.37 | 20.62 | 19.48 | 20.35 | 6,681,226 | +1.60(+8.53%) |
Aug 10, 2021 | 18.35 | 18.77 | 17.79 | 18.75 | 2,842,435 | +0.35(+1.90%) |
Aug 09, 2021 | 18.38 | 18.78 | 18.27 | 18.40 | 1,775,449 | -0.02(-0.11%) |
Aug 06, 2021 | 18.58 | 18.80 | 18.29 | 18.42 | 694,199 | -0.08(-0.43%) |
Aug 05, 2021 | 18.73 | 18.81 | 18.19 | 18.50 | 881,064 | -0.01(-0.05%) |
Aug 04, 2021 | 18.39 | 18.83 | 18.17 | 18.51 | 1,207,823 | +0.01(+0.05%) |
Aug 03, 2021 | 18.10 | 18.68 | 17.99 | 18.50 | 1,672,638 | +0.46(+2.55%) |
Aug 02, 2021 | 17.49 | 18.09 | 17.49 | 18.04 | 931,034 | +0.48(+2.73%) |
Jul 30, 2021 | 17.31 | 17.70 | 17.13 | 17.56 | 903,618 | +0.20(+1.15%) |
Jul 29, 2021 | 17.07 | 17.43 | 17.04 | 17.36 | 656,753 | +0.33(+1.94%) |
Jul 28, 2021 | 17.14 | 17.30 | 16.72 | 17.03 | 1,953,579 | +0.27(+1.61%) |
Jul 27, 2021 | 18.36 | 18.45 | 16.40 | 16.76 | 4,364,335 | -1.73(-9.36%) |
Jul 26, 2021 | 18.34 | 18.79 | 18.18 | 18.49 | 1,010,755 | +0.15(+0.82%) |
Jul 23, 2021 | 18.21 | 18.38 | 18.04 | 18.34 | 608,966 | +0.11(+0.60%) |
Jul 22, 2021 | 18.12 | 18.27 | 17.90 | 18.23 | 524,885 | +0.18(+1.00%) |
Jul 21, 2021 | 17.66 | 18.18 | 17.66 | 18.05 | 694,137 | +0.45(+2.56%) |
Jul 20, 2021 | 17.52 | 17.76 | 17.31 | 17.60 | 1,018,541 | +0.15(+0.86%) |
Jul 19, 2021 | 18.01 | 18.22 | 17.11 | 17.45 | 1,746,772 | -0.85(-4.64%) |
Jul 16, 2021 | 18.24 | 18.53 | 18.09 | 18.30 | 696,160 | +0.09(+0.49%) |
Jul 15, 2021 | 18.36 | 18.46 | 17.66 | 18.21 | 1,152,183 | -0.15(-0.82%) |
Jul 14, 2021 | 19.14 | 19.31 | 18.15 | 18.36 | 1,139,273 | -0.65(-3.42%) |
Jul 13, 2021 | 19.67 | 20.23 | 18.93 | 19.01 | 1,180,613 | -0.91(-4.57%) |
Jul 12, 2021 | 18.64 | 19.94 | 18.60 | 19.92 | 1,372,137 | +1.24(+6.64%) |
Jul 09, 2021 | 18.83 | 19.00 | 18.42 | 18.68 | 677,653 | -0.01(-0.05%) |
Jul 08, 2021 | 19.23 | 19.27 | 18.38 | 18.69 | 1,347,542 | -0.81(-4.15%) |
Jul 07, 2021 | 19.52 | 20.02 | 19.03 | 19.50 | 3,086,665 | +0.64(+3.39%) |
Jul 06, 2021 | 18.31 | 18.86 | 18.28 | 18.86 | 1,589,241 | +0.59(+3.23%) |
Jul 02, 2021 | 18.40 | 18.93 | 18.12 | 18.27 | 1,288,989 | +0.22(+1.22%) |