Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.15 | 22.49 | 21.64 | 21.91 | 89,276 | -0.27(-1.22%) |
Sep 29, 2021 | 22.81 | 23.15 | 21.53 | 22.18 | 86,779 | -0.55(-2.42%) |
Sep 28, 2021 | 24.11 | 24.13 | 22.66 | 22.73 | 101,229 | -1.40(-5.80%) |
Sep 27, 2021 | 23.63 | 24.74 | 23.63 | 24.13 | 116,061 | +0.55(+2.33%) |
Sep 24, 2021 | 23.59 | 23.97 | 22.99 | 23.58 | 60,450 | -0.35(-1.46%) |
Sep 23, 2021 | 23.37 | 24.29 | 23.37 | 23.93 | 59,415 | +0.91(+3.95%) |
Sep 22, 2021 | 22.96 | 23.58 | 22.90 | 23.02 | 72,440 | +0.29(+1.28%) |
Sep 21, 2021 | 22.65 | 22.94 | 22.10 | 22.73 | 61,862 | +0.35(+1.56%) |
Sep 20, 2021 | 21.72 | 22.52 | 21.19 | 22.38 | 83,084 | -0.18(-0.80%) |
Sep 17, 2021 | 22.79 | 22.96 | 21.79 | 22.56 | 306,849 | -0.28(-1.23%) |
Sep 16, 2021 | 22.25 | 23.10 | 21.65 | 22.84 | 87,256 | +0.39(+1.74%) |
Sep 15, 2021 | 21.92 | 22.46 | 21.10 | 22.45 | 101,229 | +0.61(+2.79%) |
Sep 14, 2021 | 22.97 | 22.98 | 21.69 | 21.84 | 82,698 | -1.06(-4.63%) |
Sep 13, 2021 | 22.05 | 22.97 | 21.47 | 22.90 | 111,339 | +1.13(+5.19%) |
Sep 10, 2021 | 22.72 | 22.99 | 21.73 | 21.77 | 79,092 | -0.66(-2.94%) |
Sep 09, 2021 | 21.55 | 23.16 | 21.22 | 22.43 | 93,922 | +0.89(+4.13%) |
Sep 08, 2021 | 22.06 | 22.41 | 21.01 | 21.54 | 184,659 | -0.72(-3.23%) |
Sep 07, 2021 | 22.16 | 22.74 | 21.91 | 22.26 | 104,730 | -0.01(-0.04%) |
Sep 03, 2021 | 22.86 | 22.86 | 21.74 | 22.27 | 63,649 | -0.48(-2.11%) |
Sep 02, 2021 | 23.57 | 23.82 | 22.72 | 22.75 | 141,053 | -0.67(-2.86%) |
Sep 01, 2021 | 23.51 | 23.52 | 22.83 | 23.42 | 95,202 | +0.14(+0.60%) |
Aug 31, 2021 | 22.59 | 23.66 | 22.55 | 23.28 | 99,466 | +0.49(+2.15%) |
Aug 30, 2021 | 23.45 | 24.00 | 22.61 | 22.79 | 71,746 | -0.54(-2.31%) |
Aug 27, 2021 | 22.79 | 23.82 | 22.79 | 23.33 | 68,935 | +0.70(+3.09%) |
Aug 26, 2021 | 23.50 | 23.86 | 22.53 | 22.63 | 64,792 | -1.03(-4.35%) |
Aug 25, 2021 | 23.68 | 24.05 | 23.29 | 23.66 | 76,725 | +0.19(+0.81%) |
Aug 24, 2021 | 22.96 | 23.61 | 22.96 | 23.47 | 63,002 | +0.83(+3.67%) |
Aug 23, 2021 | 22.54 | 23.10 | 22.22 | 22.64 | 55,013 | +0.31(+1.39%) |
Aug 20, 2021 | 21.66 | 22.52 | 21.66 | 22.33 | 71,288 | +0.49(+2.24%) |
Aug 19, 2021 | 22.16 | 22.33 | 21.32 | 21.84 | 103,846 | -0.78(-3.45%) |
Aug 18, 2021 | 22.99 | 23.38 | 22.31 | 22.62 | 112,561 | -0.50(-2.16%) |
Aug 17, 2021 | 23.56 | 23.56 | 22.31 | 23.12 | 126,391 | -0.97(-4.03%) |
Aug 16, 2021 | 24.41 | 24.41 | 23.62 | 24.09 | 102,884 | -0.25(-1.03%) |
Aug 13, 2021 | 24.06 | 24.56 | 23.50 | 24.34 | 109,229 | +0.38(+1.59%) |
Aug 12, 2021 | 24.18 | 24.18 | 23.50 | 23.96 | 72,627 | -0.01(-0.04%) |
Aug 11, 2021 | 23.89 | 24.46 | 22.98 | 23.97 | 87,691 | +0.04(+0.17%) |
Aug 10, 2021 | 23.45 | 24.22 | 23.30 | 23.93 | 122,615 | +0.41(+1.74%) |
Aug 09, 2021 | 22.27 | 23.63 | 21.98 | 23.52 | 183,365 | +0.92(+4.07%) |
Aug 06, 2021 | 21.26 | 22.61 | 21.26 | 22.60 | 136,453 | +1.49(+7.06%) |
Aug 05, 2021 | 24.00 | 24.10 | 20.40 | 21.11 | 344,643 | -4.76(-18.40%) |
Aug 04, 2021 | 26.26 | 26.66 | 25.64 | 25.87 | 165,439 | -0.86(-3.22%) |
Aug 03, 2021 | 26.12 | 26.76 | 24.80 | 26.73 | 111,413 | +0.86(+3.32%) |
Aug 02, 2021 | 26.46 | 26.95 | 25.71 | 25.87 | 57,864 | -0.18(-0.69%) |
Jul 30, 2021 | 25.60 | 26.39 | 24.95 | 26.05 | 69,659 | +0.27(+1.05%) |
Jul 29, 2021 | 25.14 | 26.11 | 24.80 | 25.78 | 62,069 | +1.19(+4.84%) |
Jul 28, 2021 | 24.69 | 25.00 | 24.20 | 24.59 | 54,182 | +0.22(+0.90%) |
Jul 27, 2021 | 24.86 | 25.00 | 23.70 | 24.37 | 78,721 | -0.88(-3.49%) |
Jul 26, 2021 | 24.82 | 25.55 | 24.35 | 25.25 | 62,601 | +0.70(+2.85%) |
Jul 23, 2021 | 24.63 | 25.02 | 23.65 | 24.55 | 60,994 | +0.28(+1.15%) |
Jul 22, 2021 | 25.73 | 25.73 | 24.04 | 24.27 | 66,215 | -1.69(-6.51%) |
Jul 21, 2021 | 25.98 | 26.70 | 25.80 | 25.96 | 78,618 | +0.53(+2.08%) |
Jul 20, 2021 | 24.54 | 25.88 | 23.71 | 25.43 | 134,185 | +1.14(+4.69%) |
Jul 19, 2021 | 23.50 | 24.89 | 22.83 | 24.29 | 216,037 | -0.23(-0.94%) |
Jul 16, 2021 | 25.90 | 25.90 | 24.41 | 24.52 | 107,570 | -0.89(-3.50%) |
Jul 15, 2021 | 24.81 | 25.58 | 24.64 | 25.41 | 64,817 | +0.31(+1.24%) |
Jul 14, 2021 | 25.94 | 26.06 | 24.83 | 25.10 | 102,109 | -0.50(-1.95%) |
Jul 13, 2021 | 26.68 | 27.00 | 25.37 | 25.60 | 194,096 | -1.57(-5.78%) |
Jul 12, 2021 | 26.87 | 27.48 | 26.20 | 27.17 | 113,438 | +0.03(+0.11%) |
Jul 09, 2021 | 27.07 | 27.78 | 26.79 | 27.14 | 109,691 | +0.74(+2.80%) |
Jul 08, 2021 | 25.25 | 26.93 | 25.25 | 26.40 | 140,828 | +0.23(+0.88%) |
Jul 07, 2021 | 27.31 | 27.92 | 25.89 | 26.17 | 131,128 | -1.40(-5.08%) |
Jul 06, 2021 | 28.75 | 29.09 | 26.90 | 27.57 | 120,142 | -1.37(-4.73%) |
Jul 02, 2021 | 29.57 | 29.57 | 28.66 | 28.94 | 100,651 | -0.58(-1.96%) |