Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.72 | 24.74 | 23.63 | 23.74 | 422,663 | -1.00(-4.04%) |
Sep 29, 2021 | 24.31 | 25.18 | 24.28 | 24.74 | 509,714 | +0.56(+2.30%) |
Sep 28, 2021 | 24.54 | 24.82 | 23.74 | 24.18 | 333,170 | -0.43(-1.76%) |
Sep 27, 2021 | 24.14 | 25.09 | 23.97 | 24.61 | 700,616 | +0.67(+2.80%) |
Sep 24, 2021 | 24.06 | 24.38 | 23.55 | 23.94 | 228,117 | -0.20(-0.84%) |
Sep 23, 2021 | 24.17 | 24.97 | 23.99 | 24.14 | 261,448 | +0.03(+0.11%) |
Sep 22, 2021 | 23.59 | 24.15 | 23.42 | 24.12 | 458,330 | +0.71(+3.02%) |
Sep 21, 2021 | 23.90 | 24.07 | 23.36 | 23.41 | 245,265 | -0.55(-2.29%) |
Sep 20, 2021 | 23.41 | 24.29 | 23.35 | 23.96 | 470,279 | +0.20(+0.85%) |
Sep 17, 2021 | 24.29 | 24.47 | 23.64 | 23.76 | 695,177 | -0.50(-2.08%) |
Sep 16, 2021 | 23.60 | 24.39 | 23.46 | 24.26 | 280,815 | +0.59(+2.50%) |
Sep 15, 2021 | 23.76 | 23.79 | 23.33 | 23.67 | 339,171 | -0.16(-0.67%) |
Sep 14, 2021 | 24.53 | 24.55 | 23.57 | 23.83 | 347,902 | -0.62(-2.53%) |
Sep 13, 2021 | 25.13 | 25.13 | 24.33 | 24.44 | 305,343 | -0.61(-2.43%) |
Sep 10, 2021 | 25.40 | 25.76 | 25.02 | 25.05 | 354,722 | -0.36(-1.43%) |
Sep 09, 2021 | 25.10 | 25.57 | 24.82 | 25.42 | 376,331 | +0.31(+1.23%) |
Sep 08, 2021 | 24.82 | 25.15 | 24.14 | 25.11 | 354,573 | +0.39(+1.57%) |
Sep 07, 2021 | 24.72 | 25.10 | 24.43 | 24.72 | 308,557 | +0.00(+0.00%) |
Sep 03, 2021 | 24.87 | 25.43 | 24.65 | 24.72 | 261,814 | -0.16(-0.64%) |
Sep 02, 2021 | 24.40 | 25.13 | 24.40 | 24.88 | 322,495 | +0.31(+1.26%) |
Sep 01, 2021 | 24.37 | 25.10 | 24.14 | 24.57 | 368,401 | +0.24(+0.98%) |
Aug 31, 2021 | 25.25 | 25.46 | 24.27 | 24.33 | 487,827 | -1.02(-4.04%) |
Aug 30, 2021 | 25.39 | 25.62 | 24.92 | 25.35 | 507,348 | +0.28(+1.13%) |
Aug 27, 2021 | 25.39 | 25.40 | 24.83 | 25.07 | 311,339 | +0.00(+0.00%) |
Aug 26, 2021 | 25.17 | 25.32 | 24.56 | 25.07 | 266,490 | -0.26(-1.01%) |
Aug 25, 2021 | 25.22 | 25.60 | 24.68 | 25.33 | 209,549 | +0.27(+1.09%) |
Aug 24, 2021 | 24.85 | 25.31 | 24.31 | 25.05 | 473,187 | +0.46(+1.87%) |
Aug 23, 2021 | 23.84 | 24.79 | 23.68 | 24.59 | 449,212 | +1.04(+4.43%) |
Aug 20, 2021 | 23.95 | 24.28 | 23.38 | 23.55 | 509,863 | -0.41(-1.70%) |
Aug 19, 2021 | 24.85 | 25.09 | 23.96 | 23.96 | 614,988 | -0.87(-3.52%) |
Aug 18, 2021 | 24.68 | 25.14 | 24.44 | 24.83 | 314,076 | +0.37(+1.52%) |
Aug 17, 2021 | 24.65 | 25.06 | 24.28 | 24.46 | 467,206 | -0.48(-1.91%) |
Aug 16, 2021 | 25.13 | 26.22 | 24.65 | 24.94 | 258,039 | -0.23(-0.91%) |
Aug 13, 2021 | 25.75 | 25.89 | 25.09 | 25.17 | 317,247 | -0.55(-2.13%) |
Aug 12, 2021 | 25.94 | 26.33 | 25.66 | 25.72 | 238,424 | -0.33(-1.26%) |
Aug 11, 2021 | 26.62 | 26.86 | 25.85 | 26.04 | 342,667 | -0.30(-1.14%) |
Aug 10, 2021 | 25.97 | 26.79 | 25.93 | 26.34 | 336,702 | +0.34(+1.33%) |
Aug 09, 2021 | 25.60 | 26.86 | 25.48 | 26.00 | 374,836 | +0.49(+1.90%) |
Aug 06, 2021 | 25.91 | 25.91 | 25.18 | 25.51 | 307,252 | -0.21(-0.82%) |
Aug 05, 2021 | 25.36 | 26.10 | 25.15 | 25.73 | 385,099 | -0.04(-0.14%) |
Aug 04, 2021 | 26.23 | 26.45 | 25.38 | 25.76 | 358,116 | -0.47(-1.80%) |
Aug 03, 2021 | 26.12 | 26.37 | 25.36 | 26.23 | 446,294 | +0.29(+1.11%) |
Aug 02, 2021 | 27.44 | 27.45 | 25.90 | 25.94 | 516,163 | -1.50(-5.48%) |
Jul 30, 2021 | 26.51 | 27.48 | 26.02 | 27.45 | 785,718 | +0.64(+2.38%) |
Jul 29, 2021 | 27.08 | 27.91 | 26.76 | 26.81 | 631,343 | -0.09(-0.32%) |
Jul 28, 2021 | 25.72 | 27.06 | 25.64 | 26.90 | 688,051 | +0.89(+3.43%) |
Jul 27, 2021 | 24.63 | 26.12 | 24.27 | 26.01 | 693,823 | +1.33(+5.39%) |
Jul 26, 2021 | 22.00 | 24.90 | 21.64 | 24.68 | 1,753,673 | +0.39(+1.62%) |
Jul 23, 2021 | 24.84 | 25.09 | 23.67 | 24.28 | 1,009,975 | -0.52(-2.11%) |
Jul 22, 2021 | 25.59 | 26.05 | 24.60 | 24.81 | 336,238 | -0.73(-2.84%) |
Jul 21, 2021 | 25.80 | 26.03 | 25.25 | 25.53 | 449,517 | -0.08(-0.31%) |
Jul 20, 2021 | 25.25 | 26.03 | 24.78 | 25.61 | 547,248 | +0.59(+2.38%) |
Jul 19, 2021 | 24.55 | 25.52 | 24.32 | 25.02 | 730,532 | -0.08(-0.31%) |
Jul 16, 2021 | 25.93 | 26.03 | 24.83 | 25.10 | 644,627 | -0.48(-1.88%) |
Jul 15, 2021 | 25.94 | 26.05 | 25.32 | 25.58 | 531,988 | -0.52(-1.98%) |
Jul 14, 2021 | 26.29 | 26.61 | 25.89 | 26.09 | 327,819 | -0.03(-0.13%) |
Jul 13, 2021 | 26.72 | 26.97 | 26.09 | 26.13 | 434,157 | -0.62(-2.32%) |
Jul 12, 2021 | 27.75 | 27.87 | 26.73 | 26.75 | 411,814 | -0.87(-3.17%) |
Jul 09, 2021 | 27.45 | 27.64 | 26.79 | 27.62 | 356,206 | +0.29(+1.06%) |
Jul 08, 2021 | 27.13 | 27.82 | 26.55 | 27.34 | 410,613 | -0.11(-0.41%) |
Jul 07, 2021 | 28.66 | 28.66 | 27.18 | 27.45 | 642,205 | -1.15(-4.01%) |
Jul 06, 2021 | 28.33 | 28.83 | 27.19 | 28.59 | 651,601 | +0.35(+1.24%) |
Jul 02, 2021 | 29.91 | 29.96 | 27.68 | 28.24 | 757,422 | -1.49(-5.00%) |