Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.70 | 23.24 | 22.38 | 22.50 | 535,855 | -0.18(-0.79%) |
Sep 29, 2021 | 24.61 | 24.68 | 22.27 | 22.68 | 1,013,807 | -1.82(-7.43%) |
Sep 28, 2021 | 25.13 | 25.45 | 24.32 | 24.50 | 561,608 | -1.15(-4.48%) |
Sep 27, 2021 | 24.26 | 25.73 | 24.04 | 25.65 | 853,748 | +1.39(+5.73%) |
Sep 24, 2021 | 24.07 | 25.40 | 23.88 | 24.26 | 657,847 | -0.01(-0.04%) |
Sep 23, 2021 | 24.04 | 24.35 | 23.40 | 24.27 | 564,980 | +0.44(+1.85%) |
Sep 22, 2021 | 23.37 | 23.92 | 23.02 | 23.83 | 307,470 | +0.50(+2.14%) |
Sep 21, 2021 | 22.98 | 23.78 | 22.92 | 23.33 | 407,324 | +0.49(+2.15%) |
Sep 20, 2021 | 23.00 | 23.49 | 22.40 | 22.84 | 600,332 | -1.49(-6.12%) |
Sep 17, 2021 | 23.56 | 24.41 | 23.25 | 24.33 | 473,854 | +0.85(+3.62%) |
Sep 16, 2021 | 22.50 | 23.73 | 22.35 | 23.48 | 549,687 | +1.02(+4.54%) |
Sep 15, 2021 | 21.99 | 22.55 | 21.72 | 22.46 | 442,759 | +0.53(+2.42%) |
Sep 14, 2021 | 22.53 | 23.02 | 21.82 | 21.93 | 638,875 | -0.71(-3.14%) |
Sep 13, 2021 | 23.05 | 23.19 | 22.32 | 22.64 | 578,100 | -0.48(-2.08%) |
Sep 10, 2021 | 23.77 | 23.80 | 22.97 | 23.12 | 684,006 | -0.50(-2.12%) |
Sep 09, 2021 | 23.59 | 24.41 | 23.42 | 23.62 | 597,487 | -0.30(-1.25%) |
Sep 08, 2021 | 24.05 | 24.15 | 23.07 | 23.92 | 686,064 | -0.33(-1.36%) |
Sep 07, 2021 | 25.00 | 25.25 | 24.11 | 24.25 | 685,278 | -0.82(-3.27%) |
Sep 03, 2021 | 25.06 | 25.27 | 24.65 | 25.07 | 372,936 | -0.06(-0.24%) |
Sep 02, 2021 | 25.12 | 25.90 | 24.83 | 25.13 | 597,518 | -0.05(-0.20%) |
Sep 01, 2021 | 24.44 | 25.97 | 24.39 | 25.18 | 609,522 | +0.52(+2.11%) |
Aug 31, 2021 | 24.27 | 24.67 | 23.89 | 24.66 | 651,320 | +0.48(+1.99%) |
Aug 30, 2021 | 24.74 | 24.88 | 24.01 | 24.18 | 581,779 | -0.34(-1.39%) |
Aug 27, 2021 | 24.01 | 24.89 | 23.77 | 24.52 | 523,664 | +0.73(+3.07%) |
Aug 26, 2021 | 24.17 | 24.74 | 23.53 | 23.79 | 424,134 | -0.38(-1.57%) |
Aug 25, 2021 | 24.20 | 24.90 | 23.93 | 24.17 | 599,516 | -0.03(-0.12%) |
Aug 24, 2021 | 23.54 | 24.54 | 23.07 | 24.20 | 881,739 | +1.23(+5.35%) |
Aug 23, 2021 | 23.20 | 23.44 | 22.80 | 22.97 | 760,035 | +0.40(+1.77%) |
Aug 20, 2021 | 21.25 | 23.14 | 21.11 | 22.57 | 1,075,594 | +1.14(+5.32%) |
Aug 19, 2021 | 21.56 | 22.70 | 21.31 | 21.43 | 2,752,340 | -2.25(-9.50%) |
Aug 18, 2021 | 24.06 | 24.82 | 22.86 | 23.68 | 1,032,615 | -0.29(-1.21%) |
Aug 17, 2021 | 24.69 | 24.69 | 23.50 | 23.97 | 926,251 | -1.01(-4.04%) |
Aug 16, 2021 | 26.60 | 26.66 | 24.82 | 24.98 | 1,183,206 | -2.21(-8.13%) |
Aug 13, 2021 | 28.49 | 28.60 | 26.80 | 27.19 | 925,500 | -1.10(-3.89%) |
Aug 12, 2021 | 26.25 | 29.03 | 26.13 | 28.29 | 1,798,039 | +2.13(+8.14%) |
Aug 11, 2021 | 26.73 | 27.30 | 25.44 | 26.16 | 1,352,440 | +0.09(+0.35%) |
Aug 10, 2021 | 28.76 | 29.00 | 25.14 | 26.07 | 4,569,967 | -4.05(-13.45%) |
Aug 09, 2021 | 30.28 | 30.71 | 29.82 | 30.12 | 541,202 | +0.07(+0.23%) |
Aug 06, 2021 | 30.31 | 30.44 | 29.78 | 30.05 | 538,280 | -0.01(-0.03%) |
Aug 05, 2021 | 29.00 | 30.50 | 28.60 | 30.06 | 565,126 | +1.00(+3.44%) |
Aug 04, 2021 | 29.18 | 30.25 | 28.88 | 29.06 | 1,023,951 | -0.23(-0.79%) |
Aug 03, 2021 | 29.16 | 29.36 | 28.24 | 29.29 | 441,701 | +0.18(+0.62%) |
Aug 02, 2021 | 28.39 | 29.29 | 28.00 | 29.11 | 388,469 | +0.76(+2.68%) |
Jul 30, 2021 | 28.41 | 28.83 | 28.06 | 28.35 | 320,423 | -0.57(-1.97%) |
Jul 29, 2021 | 28.99 | 29.22 | 27.80 | 28.92 | 505,721 | +0.29(+1.01%) |
Jul 28, 2021 | 27.56 | 28.88 | 27.20 | 28.63 | 502,748 | +0.89(+3.21%) |
Jul 27, 2021 | 27.27 | 27.99 | 26.36 | 27.74 | 576,635 | +0.09(+0.33%) |
Jul 26, 2021 | 27.83 | 27.85 | 26.80 | 27.65 | 599,943 | -0.20(-0.72%) |
Jul 23, 2021 | 27.63 | 28.12 | 26.52 | 27.85 | 498,279 | +0.12(+0.43%) |
Jul 22, 2021 | 28.50 | 28.88 | 27.45 | 27.73 | 315,634 | -0.50(-1.77%) |
Jul 21, 2021 | 27.84 | 28.62 | 27.30 | 28.23 | 634,556 | +0.41(+1.47%) |
Jul 20, 2021 | 27.21 | 27.96 | 26.21 | 27.82 | 541,676 | +1.23(+4.63%) |
Jul 19, 2021 | 25.10 | 27.30 | 24.80 | 26.59 | 1,251,337 | +0.53(+2.03%) |
Jul 16, 2021 | 29.05 | 29.05 | 25.86 | 26.06 | 1,460,164 | -2.32(-8.17%) |
Jul 15, 2021 | 29.85 | 30.63 | 27.79 | 28.38 | 1,231,175 | -1.68(-5.59%) |
Jul 14, 2021 | 30.30 | 30.50 | 29.38 | 30.06 | 669,868 | +0.28(+0.94%) |
Jul 13, 2021 | 31.10 | 31.30 | 29.35 | 29.78 | 947,251 | -1.57(-5.01%) |
Jul 12, 2021 | 31.95 | 32.42 | 30.66 | 31.35 | 743,813 | +0.15(+0.48%) |
Jul 09, 2021 | 30.14 | 31.48 | 29.94 | 31.20 | 501,695 | +1.18(+3.93%) |
Jul 08, 2021 | 28.94 | 30.42 | 28.90 | 30.02 | 880,622 | -0.45(-1.48%) |
Jul 07, 2021 | 32.21 | 32.35 | 29.58 | 30.47 | 1,079,135 | -1.58(-4.93%) |
Jul 06, 2021 | 30.76 | 32.20 | 30.15 | 32.05 | 790,451 | +1.57(+5.15%) |
Jul 02, 2021 | 31.72 | 32.27 | 30.33 | 30.48 | 711,533 | -1.27(-4.00%) |