Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.85 | 27.88 | 26.73 | 27.60 | 325,449 | +0.87(+3.25%) |
Sep 29, 2021 | 27.32 | 27.65 | 26.66 | 26.73 | 366,322 | -0.41(-1.51%) |
Sep 28, 2021 | 28.22 | 28.71 | 26.20 | 27.14 | 631,371 | -1.34(-4.71%) |
Sep 27, 2021 | 28.41 | 29.21 | 27.71 | 28.48 | 908,525 | +0.01(+0.04%) |
Sep 24, 2021 | 27.98 | 28.80 | 27.97 | 28.47 | 516,652 | +0.47(+1.68%) |
Sep 23, 2021 | 28.21 | 28.39 | 27.51 | 28.00 | 424,240 | -0.02(-0.07%) |
Sep 22, 2021 | 28.00 | 28.93 | 27.69 | 28.02 | 1,630,464 | -0.18(-0.64%) |
Sep 21, 2021 | 27.45 | 28.37 | 27.26 | 28.20 | 883,806 | +1.16(+4.29%) |
Sep 20, 2021 | 26.06 | 27.47 | 25.56 | 27.04 | 715,844 | +0.05(+0.19%) |
Sep 17, 2021 | 27.75 | 28.11 | 26.89 | 26.99 | 1,235,051 | -0.88(-3.16%) |
Sep 16, 2021 | 25.81 | 27.90 | 25.81 | 27.87 | 974,497 | +1.54(+5.85%) |
Sep 15, 2021 | 26.21 | 26.37 | 25.49 | 26.33 | 1,152,408 | +0.11(+0.42%) |
Sep 14, 2021 | 25.50 | 26.93 | 25.48 | 26.22 | 1,490,783 | +0.65(+2.54%) |
Sep 13, 2021 | 25.00 | 25.66 | 24.50 | 25.57 | 585,990 | +0.52(+2.08%) |
Sep 10, 2021 | 24.83 | 25.32 | 24.40 | 25.05 | 475,669 | +0.42(+1.71%) |
Sep 09, 2021 | 23.83 | 24.70 | 23.83 | 24.63 | 359,442 | +0.97(+4.10%) |
Sep 08, 2021 | 24.02 | 24.14 | 23.30 | 23.66 | 535,568 | -0.51(-2.11%) |
Sep 07, 2021 | 25.28 | 25.60 | 24.10 | 24.17 | 354,966 | -1.19(-4.69%) |
Sep 03, 2021 | 25.78 | 26.14 | 25.15 | 25.36 | 229,835 | -0.59(-2.27%) |
Sep 02, 2021 | 25.45 | 26.59 | 25.08 | 25.95 | 574,625 | +0.64(+2.53%) |
Sep 01, 2021 | 25.42 | 26.56 | 25.06 | 25.31 | 772,585 | +0.12(+0.48%) |
Aug 31, 2021 | 24.26 | 25.38 | 24.01 | 25.19 | 420,708 | +0.84(+3.45%) |
Aug 30, 2021 | 25.00 | 25.00 | 24.00 | 24.35 | 420,784 | -0.55(-2.21%) |
Aug 27, 2021 | 24.53 | 25.48 | 24.27 | 24.90 | 558,972 | +0.44(+1.80%) |
Aug 26, 2021 | 25.30 | 25.30 | 24.16 | 24.46 | 397,672 | -1.00(-3.93%) |
Aug 25, 2021 | 25.40 | 26.24 | 25.18 | 25.46 | 535,228 | -0.15(-0.59%) |
Aug 24, 2021 | 26.08 | 26.44 | 25.43 | 25.61 | 559,627 | -0.39(-1.50%) |
Aug 23, 2021 | 25.59 | 26.09 | 25.25 | 26.00 | 501,504 | +0.83(+3.30%) |
Aug 20, 2021 | 24.07 | 25.42 | 24.07 | 25.17 | 710,686 | +1.35(+5.67%) |
Aug 19, 2021 | 23.39 | 24.19 | 22.73 | 23.82 | 748,998 | +0.09(+0.38%) |
Aug 18, 2021 | 24.77 | 25.02 | 23.65 | 23.73 | 737,141 | -1.30(-5.19%) |
Aug 17, 2021 | 25.65 | 25.91 | 24.31 | 25.03 | 1,150,660 | -0.94(-3.62%) |
Aug 16, 2021 | 28.50 | 28.50 | 24.93 | 25.97 | 1,971,253 | -2.93(-10.14%) |
Aug 13, 2021 | 30.72 | 32.00 | 27.06 | 28.90 | 3,094,147 | -0.14(-0.48%) |
Aug 12, 2021 | 28.90 | 29.85 | 28.68 | 29.04 | 2,268,436 | +0.31(+1.08%) |
Aug 11, 2021 | 27.27 | 28.76 | 27.27 | 28.73 | 463,905 | +1.36(+4.97%) |
Aug 10, 2021 | 28.34 | 28.39 | 27.36 | 27.37 | 465,844 | -0.63(-2.25%) |
Aug 09, 2021 | 27.77 | 28.26 | 27.32 | 28.00 | 564,990 | +0.43(+1.56%) |
Aug 06, 2021 | 26.78 | 27.90 | 26.45 | 27.57 | 230,099 | +1.01(+3.80%) |
Aug 05, 2021 | 27.94 | 27.97 | 26.13 | 26.56 | 409,139 | -1.11(-4.01%) |
Aug 04, 2021 | 27.19 | 27.94 | 27.19 | 27.67 | 414,793 | +0.42(+1.54%) |
Aug 03, 2021 | 26.62 | 29.07 | 25.91 | 27.25 | 1,879,231 | +0.53(+1.98%) |
Aug 02, 2021 | 26.20 | 27.00 | 26.11 | 26.72 | 463,076 | +0.64(+2.45%) |
Jul 30, 2021 | 26.00 | 26.27 | 25.75 | 26.08 | 737,226 | +0.06(+0.23%) |
Jul 29, 2021 | 26.00 | 26.64 | 25.93 | 26.02 | 359,628 | +0.07(+0.27%) |
Jul 28, 2021 | 26.25 | 26.61 | 25.71 | 25.95 | 243,853 | -0.05(-0.19%) |
Jul 27, 2021 | 25.93 | 26.18 | 25.18 | 26.00 | 725,778 | +0.00(+0.00%) |
Jul 26, 2021 | 24.97 | 26.92 | 24.80 | 26.00 | 1,509,678 | +1.03(+4.12%) |
Jul 23, 2021 | 24.43 | 25.39 | 24.39 | 24.97 | 870,206 | +0.62(+2.55%) |
Jul 22, 2021 | 24.27 | 24.36 | 23.74 | 24.35 | 124,677 | +0.00(+0.00%) |
Jul 21, 2021 | 23.80 | 24.56 | 23.76 | 24.35 | 295,475 | +0.75(+3.18%) |
Jul 20, 2021 | 22.93 | 23.79 | 22.66 | 23.60 | 223,748 | +0.60(+2.61%) |
Jul 19, 2021 | 23.81 | 24.01 | 22.45 | 23.00 | 699,569 | -1.49(-6.08%) |
Jul 16, 2021 | 24.62 | 24.80 | 24.30 | 24.49 | 221,203 | -0.12(-0.49%) |
Jul 15, 2021 | 24.68 | 24.81 | 24.12 | 24.61 | 372,873 | -0.30(-1.20%) |
Jul 14, 2021 | 25.02 | 25.35 | 24.82 | 24.91 | 388,222 | -0.06(-0.24%) |
Jul 13, 2021 | 25.17 | 25.80 | 24.81 | 24.97 | 342,976 | -0.20(-0.79%) |
Jul 12, 2021 | 24.32 | 25.50 | 23.85 | 25.17 | 411,229 | +0.85(+3.50%) |
Jul 09, 2021 | 23.42 | 24.36 | 23.03 | 24.32 | 275,979 | +0.94(+4.02%) |
Jul 08, 2021 | 23.67 | 24.01 | 22.80 | 23.38 | 436,577 | -0.89(-3.67%) |
Jul 07, 2021 | 24.93 | 25.41 | 23.65 | 24.27 | 506,152 | -1.20(-4.71%) |
Jul 06, 2021 | 25.94 | 26.33 | 24.47 | 25.47 | 818,837 | -0.48(-1.85%) |
Jul 02, 2021 | 24.25 | 26.71 | 24.23 | 25.95 | 1,276,051 | +1.83(+7.59%) |