Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.62 | 24.15 | 23.62 | 23.80 | 14,678 | +0.41(+1.74%) |
Sep 29, 2021 | 23.81 | 23.82 | 23.34 | 23.39 | 27,528 | -0.47(-1.99%) |
Sep 28, 2021 | 23.76 | 23.97 | 23.61 | 23.87 | 21,798 | -0.20(-0.84%) |
Sep 27, 2021 | 23.98 | 24.55 | 23.98 | 24.07 | 33,495 | +0.04(+0.16%) |
Sep 24, 2021 | 24.01 | 24.30 | 24.01 | 24.03 | 16,591 | -0.14(-0.59%) |
Sep 23, 2021 | 24.59 | 24.59 | 24.18 | 24.18 | 45,889 | -0.57(-2.29%) |
Sep 22, 2021 | 24.89 | 25.26 | 24.74 | 24.74 | 12,806 | -0.03(-0.12%) |
Sep 21, 2021 | 24.92 | 25.21 | 24.77 | 24.77 | 18,734 | +0.09(+0.35%) |
Sep 20, 2021 | 24.55 | 24.79 | 24.28 | 24.68 | 69,281 | -0.13(-0.54%) |
Sep 17, 2021 | 24.85 | 24.91 | 24.61 | 24.82 | 46,833 | -0.17(-0.69%) |
Sep 16, 2021 | 25.42 | 25.42 | 24.77 | 24.99 | 54,077 | -1.12(-4.30%) |
Sep 15, 2021 | 25.88 | 26.26 | 25.88 | 26.11 | 14,983 | +0.11(+0.41%) |
Sep 14, 2021 | 26.12 | 26.30 | 25.92 | 26.01 | 16,085 | +0.12(+0.48%) |
Sep 13, 2021 | 25.36 | 26.07 | 25.29 | 25.88 | 28,537 | +0.54(+2.12%) |
Sep 10, 2021 | 25.72 | 25.80 | 25.34 | 25.34 | 13,259 | -0.37(-1.45%) |
Sep 09, 2021 | 26.19 | 26.19 | 25.57 | 25.72 | 31,609 | -0.30(-1.14%) |
Sep 08, 2021 | 26.03 | 26.17 | 25.78 | 26.02 | 17,509 | -0.04(-0.15%) |
Sep 07, 2021 | 26.52 | 26.70 | 25.99 | 26.05 | 27,812 | -0.81(-3.03%) |
Sep 03, 2021 | 26.48 | 26.99 | 26.48 | 26.87 | 17,751 | +0.73(+2.79%) |
Sep 02, 2021 | 26.11 | 26.17 | 25.88 | 26.14 | 34,067 | +0.12(+0.44%) |
Sep 01, 2021 | 26.38 | 26.38 | 26.03 | 26.03 | 10,869 | -0.24(-0.91%) |
Aug 31, 2021 | 25.95 | 26.34 | 25.73 | 26.26 | 14,617 | +0.32(+1.22%) |
Aug 30, 2021 | 26.42 | 26.42 | 25.87 | 25.95 | 25,886 | -0.49(-1.85%) |
Aug 27, 2021 | 25.59 | 26.49 | 25.59 | 26.44 | 24,131 | +0.96(+3.76%) |
Aug 26, 2021 | 25.41 | 25.72 | 25.24 | 25.48 | 15,907 | +0.05(+0.19%) |
Aug 25, 2021 | 25.85 | 25.85 | 25.17 | 25.43 | 30,109 | -0.58(-2.21%) |
Aug 24, 2021 | 26.08 | 26.17 | 25.79 | 26.01 | 22,144 | +0.02(+0.09%) |
Aug 23, 2021 | 25.38 | 26.12 | 25.30 | 25.98 | 45,174 | +1.13(+4.53%) |
Aug 20, 2021 | 24.80 | 25.07 | 24.67 | 24.86 | 34,722 | +0.04(+0.15%) |
Aug 19, 2021 | 25.29 | 25.29 | 24.75 | 24.82 | 84,844 | -0.56(-2.19%) |
Aug 18, 2021 | 26.13 | 26.13 | 25.17 | 25.37 | 53,289 | -0.71(-2.72%) |
Aug 17, 2021 | 26.36 | 26.50 | 26.01 | 26.08 | 13,505 | -0.33(-1.23%) |
Aug 16, 2021 | 26.51 | 26.59 | 26.24 | 26.41 | 21,362 | -0.11(-0.42%) |
Aug 13, 2021 | 26.19 | 26.61 | 26.19 | 26.52 | 18,127 | +0.60(+2.31%) |
Aug 12, 2021 | 26.25 | 26.25 | 25.71 | 25.92 | 37,537 | -0.47(-1.78%) |
Aug 11, 2021 | 26.08 | 26.57 | 26.08 | 26.39 | 20,688 | +0.56(+2.15%) |
Aug 10, 2021 | 26.08 | 26.13 | 25.74 | 25.83 | 36,047 | -0.28(-1.06%) |
Aug 09, 2021 | 26.45 | 26.61 | 26.04 | 26.11 | 36,101 | -0.69(-2.58%) |
Aug 06, 2021 | 26.88 | 26.95 | 26.49 | 26.80 | 29,875 | -0.71(-2.58%) |
Aug 05, 2021 | 28.08 | 28.08 | 27.51 | 27.51 | 42,107 | -0.52(-1.85%) |
Aug 04, 2021 | 28.37 | 28.76 | 27.98 | 28.03 | 11,906 | +0.01(+0.03%) |
Aug 03, 2021 | 27.78 | 28.08 | 27.78 | 28.02 | 6,600 | +0.20(+0.71%) |
Aug 02, 2021 | 27.76 | 27.93 | 27.69 | 27.82 | 14,061 | -0.17(-0.60%) |
Jul 30, 2021 | 27.80 | 28.19 | 27.78 | 27.99 | 21,659 | -0.03(-0.11%) |
Jul 29, 2021 | 27.68 | 28.20 | 27.68 | 28.02 | 34,391 | +0.81(+2.96%) |
Jul 28, 2021 | 26.70 | 27.21 | 26.64 | 27.21 | 18,135 | +0.51(+1.90%) |
Jul 27, 2021 | 26.82 | 26.82 | 26.47 | 26.71 | 27,150 | -0.10(-0.36%) |
Jul 26, 2021 | 26.36 | 26.92 | 26.36 | 26.80 | 18,957 | +0.45(+1.71%) |
Jul 23, 2021 | 26.49 | 26.49 | 26.13 | 26.35 | 22,979 | -0.29(-1.08%) |
Jul 22, 2021 | 26.91 | 26.91 | 26.31 | 26.64 | 23,892 | -0.24(-0.89%) |
Jul 21, 2021 | 26.34 | 26.97 | 26.34 | 26.88 | 17,034 | +0.39(+1.48%) |
Jul 20, 2021 | 26.62 | 26.84 | 26.29 | 26.49 | 12,832 | +0.15(+0.58%) |
Jul 19, 2021 | 26.66 | 26.72 | 26.08 | 26.33 | 45,305 | -0.62(-2.31%) |
Jul 16, 2021 | 27.72 | 27.72 | 26.88 | 26.95 | 24,796 | -0.87(-3.13%) |
Jul 15, 2021 | 27.68 | 27.86 | 27.37 | 27.83 | 20,375 | +0.14(+0.52%) |
Jul 14, 2021 | 27.88 | 28.01 | 27.56 | 27.68 | 31,510 | +0.30(+1.09%) |
Jul 13, 2021 | 26.98 | 27.77 | 26.98 | 27.39 | 14,001 | +0.48(+1.78%) |
Jul 12, 2021 | 27.19 | 27.40 | 26.89 | 26.91 | 15,682 | -0.43(-1.58%) |
Jul 09, 2021 | 26.87 | 27.45 | 26.87 | 27.34 | 13,426 | +0.67(+2.52%) |
Jul 08, 2021 | 27.60 | 27.60 | 26.59 | 26.67 | 81,097 | -0.87(-3.17%) |
Jul 07, 2021 | 27.78 | 27.78 | 27.42 | 27.54 | 14,003 | -0.11(-0.42%) |
Jul 06, 2021 | 27.94 | 28.04 | 27.34 | 27.65 | 27,958 | +0.14(+0.52%) |
Jul 02, 2021 | 27.41 | 27.63 | 27.28 | 27.51 | 10,484 | +0.37(+1.38%) |