Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.26 | 23.79 | 23.23 | 23.26 | 275,470 | +0.16(+0.69%) |
Sep 29, 2021 | 23.77 | 24.05 | 22.60 | 23.10 | 295,199 | -0.20(-0.86%) |
Sep 28, 2021 | 24.66 | 24.66 | 23.21 | 23.30 | 376,988 | -1.65(-6.61%) |
Sep 27, 2021 | 25.49 | 25.59 | 24.63 | 24.95 | 195,049 | -0.62(-2.42%) |
Sep 24, 2021 | 25.61 | 25.79 | 25.34 | 25.57 | 149,100 | -0.21(-0.81%) |
Sep 23, 2021 | 25.57 | 25.80 | 25.04 | 25.78 | 183,246 | +0.29(+1.14%) |
Sep 22, 2021 | 25.38 | 25.92 | 24.50 | 25.49 | 362,274 | +0.27(+1.07%) |
Sep 21, 2021 | 25.05 | 25.66 | 24.64 | 25.22 | 217,894 | +0.37(+1.49%) |
Sep 20, 2021 | 24.71 | 25.18 | 24.51 | 24.85 | 385,788 | -0.73(-2.85%) |
Sep 17, 2021 | 24.74 | 25.74 | 24.17 | 25.58 | 592,474 | +0.97(+3.94%) |
Sep 16, 2021 | 24.71 | 25.13 | 24.36 | 24.61 | 260,895 | -0.14(-0.57%) |
Sep 15, 2021 | 24.90 | 25.11 | 24.14 | 24.75 | 349,725 | -0.24(-0.96%) |
Sep 14, 2021 | 25.83 | 25.92 | 24.93 | 24.99 | 286,109 | -0.63(-2.46%) |
Sep 13, 2021 | 26.99 | 27.00 | 25.45 | 25.62 | 215,337 | -1.24(-4.62%) |
Sep 10, 2021 | 27.32 | 27.48 | 26.82 | 26.86 | 362,880 | -0.21(-0.78%) |
Sep 09, 2021 | 27.17 | 27.58 | 26.90 | 27.07 | 327,682 | -0.02(-0.07%) |
Sep 08, 2021 | 27.31 | 27.31 | 26.31 | 27.09 | 219,147 | -0.17(-0.62%) |
Sep 07, 2021 | 27.85 | 28.13 | 27.04 | 27.26 | 249,904 | -0.64(-2.29%) |
Sep 03, 2021 | 27.84 | 28.30 | 27.45 | 27.90 | 271,118 | -0.09(-0.32%) |
Sep 02, 2021 | 28.02 | 28.79 | 27.88 | 27.99 | 289,049 | +0.04(+0.14%) |
Sep 01, 2021 | 27.05 | 27.95 | 26.73 | 27.95 | 300,248 | +0.93(+3.44%) |
Aug 31, 2021 | 26.40 | 27.12 | 25.87 | 27.02 | 314,653 | +0.60(+2.27%) |
Aug 30, 2021 | 26.69 | 27.12 | 26.32 | 26.42 | 233,328 | -0.23(-0.86%) |
Aug 27, 2021 | 25.41 | 27.14 | 25.29 | 26.65 | 363,343 | +1.31(+5.17%) |
Aug 26, 2021 | 25.90 | 26.13 | 25.88 | 25.34 | 454,688 | -0.58(-2.24%) |
Aug 25, 2021 | 24.67 | 26.22 | 24.48 | 25.92 | 299,363 | +1.29(+5.24%) |
Aug 24, 2021 | 24.16 | 24.83 | 23.53 | 24.63 | 396,601 | +0.67(+2.80%) |
Aug 23, 2021 | 23.16 | 24.05 | 23.16 | 23.96 | 194,047 | +1.12(+4.90%) |
Aug 20, 2021 | 21.94 | 22.96 | 21.21 | 22.84 | 209,723 | +0.78(+3.54%) |
Aug 19, 2021 | 23.02 | 23.17 | 21.94 | 22.06 | 477,465 | -1.21(-5.20%) |
Aug 18, 2021 | 23.17 | 23.81 | 23.00 | 23.27 | 185,863 | +0.23(+1.00%) |
Aug 17, 2021 | 22.86 | 23.10 | 22.36 | 23.04 | 328,385 | -0.14(-0.60%) |
Aug 16, 2021 | 23.67 | 23.67 | 22.80 | 23.18 | 250,046 | -0.55(-2.32%) |
Aug 13, 2021 | 24.04 | 24.25 | 23.50 | 23.73 | 357,967 | -0.51(-2.10%) |
Aug 12, 2021 | 25.36 | 25.44 | 24.19 | 24.24 | 553,110 | -1.13(-4.45%) |
Aug 11, 2021 | 25.82 | 25.98 | 24.85 | 25.37 | 255,296 | -0.24(-0.94%) |
Aug 10, 2021 | 25.94 | 26.32 | 25.45 | 25.61 | 321,589 | -0.54(-2.07%) |
Aug 09, 2021 | 25.13 | 26.35 | 24.81 | 26.15 | 400,462 | +0.83(+3.28%) |
Aug 06, 2021 | 23.84 | 26.24 | 23.52 | 25.32 | 748,523 | +2.67(+11.79%) |
Aug 05, 2021 | 21.64 | 22.82 | 21.38 | 22.65 | 416,552 | +1.05(+4.86%) |
Aug 04, 2021 | 21.43 | 22.00 | 21.14 | 21.60 | 299,092 | -0.01(-0.05%) |
Aug 03, 2021 | 21.36 | 21.90 | 21.08 | 21.61 | 532,435 | +0.29(+1.36%) |
Aug 02, 2021 | 21.36 | 21.51 | 20.88 | 21.32 | 198,119 | +0.16(+0.76%) |
Jul 30, 2021 | 21.20 | 21.72 | 20.89 | 21.16 | 332,310 | -0.17(-0.80%) |
Jul 29, 2021 | 21.35 | 21.67 | 21.12 | 21.33 | 258,749 | +0.09(+0.42%) |
Jul 28, 2021 | 20.11 | 21.48 | 20.11 | 21.24 | 331,621 | +1.25(+6.25%) |
Jul 27, 2021 | 20.38 | 20.47 | 19.46 | 19.99 | 345,884 | -0.39(-1.91%) |
Jul 26, 2021 | 21.07 | 21.56 | 20.28 | 20.38 | 194,603 | -0.57(-2.72%) |
Jul 23, 2021 | 21.30 | 21.38 | 20.57 | 20.95 | 158,338 | -0.26(-1.23%) |
Jul 22, 2021 | 21.42 | 21.79 | 20.86 | 21.21 | 165,134 | -0.11(-0.52%) |
Jul 21, 2021 | 21.04 | 21.32 | 20.41 | 21.32 | 326,043 | +0.41(+1.96%) |
Jul 20, 2021 | 20.12 | 21.00 | 19.95 | 20.91 | 349,702 | +0.96(+4.81%) |
Jul 19, 2021 | 19.18 | 20.56 | 19.08 | 19.95 | 315,139 | +0.25(+1.27%) |
Jul 16, 2021 | 19.94 | 20.06 | 19.13 | 19.70 | 334,690 | +0.05(+0.25%) |
Jul 15, 2021 | 19.84 | 20.20 | 18.87 | 19.65 | 409,962 | -0.23(-1.16%) |
Jul 14, 2021 | 21.21 | 21.23 | 19.62 | 19.88 | 662,832 | -1.23(-5.83%) |
Jul 13, 2021 | 22.01 | 22.14 | 21.07 | 21.11 | 298,188 | -0.95(-4.31%) |
Jul 12, 2021 | 22.30 | 22.64 | 21.71 | 22.06 | 231,171 | -0.35(-1.56%) |
Jul 09, 2021 | 21.71 | 22.60 | 21.71 | 22.41 | 321,362 | +0.70(+3.22%) |
Jul 08, 2021 | 21.01 | 21.83 | 20.57 | 21.71 | 280,482 | +0.11(+0.51%) |
Jul 07, 2021 | 22.27 | 22.63 | 21.13 | 21.60 | 244,533 | -0.57(-2.57%) |
Jul 06, 2021 | 22.14 | 22.71 | 21.65 | 22.17 | 299,456 | +0.07(+0.32%) |
Jul 02, 2021 | 22.75 | 22.79 | 21.95 | 22.10 | 180,868 | -0.49(-2.17%) |