Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.30 | 24.77 | 23.62 | 24.64 | 83,481 | +0.29(+1.19%) |
Sep 29, 2021 | 25.50 | 25.52 | 23.95 | 24.35 | 252,722 | -1.08(-4.25%) |
Sep 28, 2021 | 25.00 | 25.95 | 24.19 | 25.43 | 283,037 | +0.33(+1.31%) |
Sep 27, 2021 | 24.56 | 25.66 | 24.41 | 25.10 | 170,663 | +0.40(+1.62%) |
Sep 24, 2021 | 24.13 | 24.98 | 23.74 | 24.70 | 139,586 | +0.38(+1.56%) |
Sep 23, 2021 | 24.12 | 24.39 | 23.66 | 24.32 | 143,897 | +0.05(+0.21%) |
Sep 22, 2021 | 24.57 | 24.78 | 23.33 | 24.27 | 182,770 | -0.16(-0.65%) |
Sep 21, 2021 | 22.97 | 24.69 | 22.53 | 24.43 | 681,812 | +1.50(+6.54%) |
Sep 20, 2021 | 23.28 | 23.85 | 22.88 | 22.93 | 311,304 | -1.29(-5.33%) |
Sep 17, 2021 | 25.28 | 25.40 | 24.16 | 24.22 | 654,580 | -1.07(-4.23%) |
Sep 16, 2021 | 24.71 | 25.68 | 24.71 | 25.29 | 74,389 | +0.31(+1.24%) |
Sep 15, 2021 | 25.91 | 25.91 | 24.75 | 24.98 | 430,553 | -0.66(-2.57%) |
Sep 14, 2021 | 25.86 | 26.43 | 25.21 | 25.64 | 149,387 | -0.13(-0.50%) |
Sep 13, 2021 | 25.88 | 26.95 | 25.62 | 25.77 | 117,921 | +0.02(+0.08%) |
Sep 10, 2021 | 24.37 | 25.92 | 23.74 | 25.75 | 404,624 | +1.58(+6.54%) |
Sep 09, 2021 | 24.14 | 24.59 | 24.00 | 24.17 | 270,644 | -0.16(-0.66%) |
Sep 08, 2021 | 26.21 | 26.40 | 24.17 | 24.33 | 234,213 | -1.82(-6.96%) |
Sep 07, 2021 | 27.02 | 27.16 | 25.96 | 26.15 | 124,099 | -0.96(-3.54%) |
Sep 03, 2021 | 26.73 | 27.45 | 26.37 | 27.11 | 306,701 | +0.24(+0.89%) |
Sep 02, 2021 | 25.92 | 26.89 | 25.52 | 26.87 | 265,114 | +1.32(+5.17%) |
Sep 01, 2021 | 25.88 | 25.88 | 25.38 | 25.55 | 242,932 | -0.10(-0.39%) |
Aug 31, 2021 | 25.94 | 26.00 | 25.35 | 25.65 | 146,276 | -0.05(-0.19%) |
Aug 30, 2021 | 25.75 | 26.07 | 25.27 | 25.70 | 443,054 | +0.01(+0.04%) |
Aug 27, 2021 | 25.76 | 26.90 | 25.54 | 25.69 | 321,558 | +0.09(+0.35%) |
Aug 26, 2021 | 25.99 | 26.12 | 25.20 | 25.60 | 83,126 | -0.24(-0.93%) |
Aug 25, 2021 | 26.87 | 27.07 | 25.76 | 25.84 | 119,843 | -0.99(-3.69%) |
Aug 24, 2021 | 27.10 | 27.37 | 26.68 | 26.83 | 206,012 | +0.09(+0.34%) |
Aug 23, 2021 | 26.82 | 27.46 | 26.58 | 26.74 | 109,218 | +0.22(+0.83%) |
Aug 20, 2021 | 27.01 | 27.27 | 26.51 | 26.52 | 61,820 | -0.38(-1.41%) |
Aug 19, 2021 | 26.71 | 27.50 | 26.71 | 26.90 | 47,194 | +0.00(+0.00%) |
Aug 18, 2021 | 26.66 | 27.07 | 26.50 | 26.90 | 126,153 | +0.09(+0.34%) |
Aug 17, 2021 | 27.27 | 27.53 | 26.75 | 26.81 | 131,947 | -0.84(-3.04%) |
Aug 16, 2021 | 27.55 | 27.98 | 26.67 | 27.65 | 170,971 | -0.34(-1.21%) |
Aug 13, 2021 | 28.24 | 28.35 | 26.92 | 27.99 | 119,723 | -0.50(-1.76%) |
Aug 12, 2021 | 29.44 | 29.94 | 28.09 | 28.49 | 133,003 | -0.95(-3.23%) |
Aug 11, 2021 | 29.91 | 30.74 | 29.23 | 29.44 | 252,782 | -0.44(-1.47%) |
Aug 10, 2021 | 30.18 | 30.50 | 29.59 | 29.88 | 169,576 | +0.44(+1.49%) |
Aug 09, 2021 | 29.09 | 29.70 | 28.69 | 29.44 | 63,119 | +0.51(+1.76%) |
Aug 06, 2021 | 28.51 | 30.07 | 28.51 | 28.93 | 188,056 | +0.44(+1.54%) |
Aug 05, 2021 | 28.55 | 28.87 | 28.32 | 28.49 | 82,285 | +0.10(+0.35%) |
Aug 04, 2021 | 29.63 | 29.63 | 28.03 | 28.39 | 179,686 | -0.92(-3.14%) |
Aug 03, 2021 | 29.58 | 29.70 | 29.15 | 29.31 | 73,930 | -0.19(-0.64%) |
Aug 02, 2021 | 29.28 | 29.99 | 29.02 | 29.50 | 75,934 | +0.50(+1.72%) |
Jul 30, 2021 | 28.52 | 29.46 | 28.52 | 29.00 | 73,455 | +0.24(+0.83%) |
Jul 29, 2021 | 29.24 | 29.70 | 28.47 | 28.76 | 76,635 | -0.12(-0.42%) |
Jul 28, 2021 | 28.48 | 29.54 | 28.23 | 28.88 | 209,406 | +0.53(+1.87%) |
Jul 27, 2021 | 28.83 | 29.18 | 28.20 | 28.35 | 275,565 | -0.94(-3.21%) |
Jul 26, 2021 | 29.31 | 29.49 | 28.82 | 29.29 | 88,841 | -0.21(-0.71%) |
Jul 23, 2021 | 30.13 | 31.30 | 29.30 | 29.50 | 87,845 | -0.41(-1.37%) |
Jul 22, 2021 | 30.00 | 30.70 | 29.76 | 29.91 | 130,673 | -0.49(-1.61%) |
Jul 21, 2021 | 30.84 | 31.26 | 30.18 | 30.40 | 126,224 | -0.32(-1.04%) |
Jul 20, 2021 | 30.63 | 31.24 | 30.48 | 30.72 | 179,637 | +0.34(+1.12%) |
Jul 19, 2021 | 31.81 | 32.00 | 30.25 | 30.38 | 158,258 | -2.18(-6.70%) |
Jul 16, 2021 | 33.08 | 33.61 | 32.35 | 32.56 | 161,383 | -0.56(-1.69%) |
Jul 15, 2021 | 34.54 | 34.86 | 32.98 | 33.12 | 103,325 | -1.67(-4.80%) |
Jul 14, 2021 | 34.80 | 35.43 | 34.55 | 34.79 | 167,447 | +0.22(+0.64%) |
Jul 13, 2021 | 35.91 | 35.91 | 33.06 | 34.57 | 205,946 | -1.34(-3.73%) |
Jul 12, 2021 | 35.26 | 36.00 | 34.55 | 35.91 | 88,177 | +0.35(+0.98%) |
Jul 09, 2021 | 34.73 | 35.83 | 34.01 | 35.56 | 100,300 | +0.85(+2.45%) |
Jul 08, 2021 | 35.65 | 35.86 | 32.60 | 34.71 | 455,553 | -1.65(-4.54%) |
Jul 07, 2021 | 36.90 | 36.96 | 35.31 | 36.36 | 291,711 | -0.06(-0.16%) |
Jul 06, 2021 | 35.24 | 36.42 | 35.16 | 36.42 | 184,143 | +1.17(+3.32%) |
Jul 02, 2021 | 34.59 | 35.50 | 33.63 | 35.25 | 155,646 | +0.30(+0.86%) |