Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.26 | 27.41 | 26.04 | 26.48 | 19,025 | +0.28(+1.08%) |
Sep 29, 2021 | 26.09 | 26.58 | 25.79 | 26.20 | 14,238 | +0.44(+1.70%) |
Sep 28, 2021 | 26.29 | 26.29 | 25.76 | 25.76 | 6,509 | -0.53(-2.00%) |
Sep 27, 2021 | 25.37 | 26.66 | 25.37 | 26.29 | 9,555 | +1.00(+3.97%) |
Sep 24, 2021 | 24.53 | 26.23 | 24.53 | 25.28 | 28,147 | +0.75(+3.06%) |
Sep 23, 2021 | 24.46 | 24.75 | 24.27 | 24.53 | 27,536 | -0.03(-0.12%) |
Sep 22, 2021 | 24.83 | 24.83 | 24.34 | 24.56 | 11,443 | +0.07(+0.28%) |
Sep 21, 2021 | 24.53 | 24.60 | 24.30 | 24.49 | 11,955 | +0.15(+0.60%) |
Sep 20, 2021 | 24.51 | 24.95 | 24.15 | 24.35 | 10,988 | -0.82(-3.25%) |
Sep 17, 2021 | 24.44 | 25.17 | 24.19 | 25.17 | 48,155 | +0.72(+2.95%) |
Sep 16, 2021 | 24.61 | 24.61 | 24.15 | 24.45 | 5,233 | +0.09(+0.36%) |
Sep 15, 2021 | 24.34 | 24.97 | 24.15 | 24.36 | 11,500 | +0.20(+0.85%) |
Sep 14, 2021 | 24.24 | 24.46 | 24.12 | 24.15 | 10,431 | -0.18(-0.72%) |
Sep 13, 2021 | 24.10 | 25.59 | 24.10 | 24.33 | 10,642 | +0.23(+0.97%) |
Sep 10, 2021 | 24.18 | 24.73 | 24.07 | 24.10 | 14,878 | +0.17(+0.69%) |
Sep 09, 2021 | 24.39 | 24.45 | 23.59 | 23.93 | 9,958 | -0.13(-0.53%) |
Sep 08, 2021 | 25.41 | 25.41 | 23.89 | 24.06 | 8,267 | -1.71(-6.65%) |
Sep 07, 2021 | 24.96 | 26.47 | 24.62 | 25.77 | 15,961 | +0.89(+3.56%) |
Sep 03, 2021 | 23.85 | 26.38 | 23.85 | 24.88 | 35,803 | +0.82(+3.40%) |
Sep 02, 2021 | 23.85 | 24.22 | 23.71 | 24.07 | 12,951 | +0.08(+0.32%) |
Sep 01, 2021 | 23.90 | 24.12 | 23.80 | 23.99 | 5,175 | +0.31(+1.32%) |
Aug 31, 2021 | 23.90 | 24.31 | 23.68 | 23.68 | 35,448 | -0.33(-1.38%) |
Aug 30, 2021 | 23.92 | 24.21 | 23.85 | 24.01 | 40,300 | -0.03(-0.12%) |
Aug 27, 2021 | 23.79 | 24.11 | 23.65 | 24.04 | 17,061 | +0.43(+1.81%) |
Aug 26, 2021 | 24.10 | 24.10 | 23.61 | 23.61 | 10,567 | -0.34(-1.42%) |
Aug 25, 2021 | 23.85 | 24.33 | 23.80 | 23.95 | 13,143 | -0.24(-1.01%) |
Aug 24, 2021 | 23.85 | 24.34 | 23.75 | 24.19 | 9,445 | +0.34(+1.43%) |
Aug 23, 2021 | 24.25 | 24.34 | 23.80 | 23.85 | 8,808 | +0.00(+0.00%) |
Aug 20, 2021 | 23.29 | 24.28 | 23.29 | 23.85 | 8,408 | +0.23(+0.99%) |
Aug 19, 2021 | 23.70 | 24.30 | 23.42 | 23.62 | 8,197 | -0.23(-0.98%) |
Aug 18, 2021 | 24.09 | 24.34 | 23.61 | 23.85 | 13,401 | -0.01(-0.04%) |
Aug 17, 2021 | 24.07 | 25.28 | 23.86 | 23.86 | 4,256 | -0.48(-1.96%) |
Aug 16, 2021 | 25.71 | 25.75 | 24.28 | 24.34 | 8,862 | -1.24(-4.83%) |
Aug 13, 2021 | 27.16 | 27.31 | 25.58 | 25.58 | 17,290 | -1.97(-7.14%) |
Aug 12, 2021 | 27.82 | 29.18 | 27.41 | 27.54 | 22,403 | -0.85(-2.98%) |
Aug 11, 2021 | 27.88 | 28.62 | 27.50 | 28.39 | 8,693 | +0.19(+0.69%) |
Aug 10, 2021 | 27.04 | 28.19 | 25.82 | 28.19 | 9,617 | +1.40(+5.23%) |
Aug 09, 2021 | 27.28 | 27.95 | 26.79 | 26.79 | 3,298 | -0.95(-3.44%) |
Aug 06, 2021 | 26.33 | 27.75 | 26.31 | 27.75 | 10,677 | +0.96(+3.60%) |
Aug 05, 2021 | 26.26 | 27.16 | 26.26 | 26.78 | 3,891 | +0.53(+2.00%) |
Aug 04, 2021 | 25.78 | 26.45 | 24.42 | 26.26 | 37,101 | +0.26(+1.01%) |
Aug 03, 2021 | 25.85 | 25.99 | 25.85 | 25.99 | 2,060 | +0.11(+0.41%) |
Aug 02, 2021 | 26.16 | 26.29 | 25.33 | 25.89 | 3,622 | -0.34(-1.30%) |
Jul 30, 2021 | 26.59 | 27.05 | 26.23 | 26.23 | 8,128 | -0.74(-2.74%) |
Jul 29, 2021 | 26.53 | 27.55 | 26.53 | 26.97 | 6,717 | +0.19(+0.73%) |
Jul 28, 2021 | 27.75 | 29.13 | 26.31 | 26.77 | 29,921 | -0.97(-3.51%) |
Jul 27, 2021 | 30.75 | 30.75 | 27.66 | 27.75 | 30,978 | -1.38(-4.75%) |
Jul 26, 2021 | 28.19 | 29.13 | 28.11 | 29.13 | 9,897 | +1.31(+4.73%) |
Jul 23, 2021 | 28.20 | 29.70 | 27.75 | 27.81 | 50,537 | +0.05(+0.18%) |
Jul 22, 2021 | 28.94 | 28.94 | 27.50 | 27.77 | 5,731 | -0.47(-1.66%) |
Jul 21, 2021 | 28.89 | 29.17 | 28.23 | 28.23 | 7,812 | -0.51(-1.76%) |
Jul 20, 2021 | 28.72 | 29.86 | 28.57 | 28.74 | 15,614 | +1.01(+3.65%) |
Jul 19, 2021 | 27.84 | 28.47 | 27.02 | 27.73 | 6,325 | -0.55(-1.96%) |
Jul 16, 2021 | 28.51 | 29.09 | 28.20 | 28.28 | 14,379 | +0.17(+0.59%) |
Jul 15, 2021 | 28.10 | 28.49 | 27.33 | 28.12 | 22,039 | -0.21(-0.76%) |
Jul 14, 2021 | 29.30 | 29.30 | 28.33 | 28.33 | 2,260 | -0.65(-2.25%) |
Jul 13, 2021 | 29.01 | 29.67 | 28.21 | 28.98 | 23,796 | -0.22(-0.77%) |
Jul 12, 2021 | 29.11 | 29.66 | 29.11 | 29.21 | 6,320 | +0.16(+0.54%) |
Jul 09, 2021 | 28.84 | 29.30 | 28.84 | 29.05 | 2,861 | +0.33(+1.15%) |
Jul 08, 2021 | 27.65 | 29.93 | 27.65 | 28.72 | 15,783 | +0.62(+2.22%) |
Jul 07, 2021 | 27.26 | 28.78 | 27.26 | 28.10 | 14,786 | -0.88(-3.02%) |
Jul 06, 2021 | 29.46 | 29.46 | 28.38 | 28.97 | 5,607 | +0.97(+3.48%) |
Jul 02, 2021 | 28.81 | 28.84 | 27.28 | 28.00 | 10,726 | +0.04(+0.14%) |