Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.55 | 23.87 | 23.41 | 23.59 | 43,958 | -0.12(-0.51%) |
Sep 29, 2021 | 22.80 | 23.84 | 22.55 | 23.71 | 54,411 | +0.83(+3.64%) |
Sep 28, 2021 | 22.60 | 23.35 | 22.55 | 22.87 | 18,830 | +0.10(+0.45%) |
Sep 27, 2021 | 21.95 | 23.10 | 21.95 | 22.77 | 13,542 | +0.62(+2.80%) |
Sep 24, 2021 | 22.28 | 22.48 | 22.09 | 22.15 | 15,665 | -0.36(-1.60%) |
Sep 23, 2021 | 22.20 | 22.73 | 22.09 | 22.51 | 16,798 | +0.38(+1.71%) |
Sep 22, 2021 | 21.81 | 22.55 | 21.81 | 22.13 | 9,904 | +0.35(+1.61%) |
Sep 21, 2021 | 22.24 | 22.24 | 21.61 | 21.78 | 14,001 | -0.25(-1.13%) |
Sep 20, 2021 | 20.80 | 22.38 | 20.80 | 22.03 | 43,726 | +0.92(+4.38%) |
Sep 17, 2021 | 22.16 | 22.37 | 21.07 | 21.11 | 191,527 | -1.05(-4.75%) |
Sep 16, 2021 | 23.09 | 23.20 | 21.71 | 22.16 | 29,828 | -1.04(-4.46%) |
Sep 15, 2021 | 23.62 | 23.98 | 22.74 | 23.20 | 32,624 | -0.38(-1.61%) |
Sep 14, 2021 | 24.13 | 24.81 | 22.66 | 23.58 | 45,493 | -0.64(-2.63%) |
Sep 13, 2021 | 25.44 | 25.95 | 23.92 | 24.21 | 24,740 | -1.12(-4.41%) |
Sep 10, 2021 | 24.42 | 25.95 | 24.42 | 25.33 | 45,663 | +1.12(+4.62%) |
Sep 09, 2021 | 25.31 | 26.20 | 23.68 | 24.21 | 31,673 | -1.26(-4.93%) |
Sep 08, 2021 | 25.23 | 25.88 | 24.60 | 25.47 | 48,620 | +0.46(+1.85%) |
Sep 07, 2021 | 26.43 | 26.71 | 24.72 | 25.01 | 41,349 | -0.87(-3.36%) |
Sep 03, 2021 | 24.29 | 26.49 | 24.29 | 25.88 | 56,506 | +1.62(+6.67%) |
Sep 02, 2021 | 25.05 | 25.91 | 24.16 | 24.26 | 29,543 | -0.40(-1.61%) |
Sep 01, 2021 | 24.31 | 25.42 | 24.08 | 24.66 | 31,023 | +0.83(+3.49%) |
Aug 31, 2021 | 24.49 | 24.81 | 23.60 | 23.83 | 25,548 | -0.79(-3.23%) |
Aug 30, 2021 | 23.66 | 24.98 | 23.34 | 24.62 | 34,460 | +1.01(+4.27%) |
Aug 27, 2021 | 23.92 | 25.42 | 23.43 | 23.61 | 41,811 | -0.28(-1.16%) |
Aug 26, 2021 | 22.54 | 24.47 | 22.50 | 23.89 | 33,844 | +1.35(+5.99%) |
Aug 25, 2021 | 24.18 | 24.18 | 22.53 | 22.54 | 19,424 | -0.87(-3.71%) |
Aug 24, 2021 | 23.33 | 23.90 | 23.17 | 23.41 | 16,920 | +0.77(+3.39%) |
Aug 23, 2021 | 22.46 | 22.79 | 22.24 | 22.64 | 9,810 | +0.59(+2.68%) |
Aug 20, 2021 | 21.65 | 22.25 | 21.65 | 22.05 | 24,806 | +0.20(+0.93%) |
Aug 19, 2021 | 22.19 | 22.37 | 21.52 | 21.85 | 20,226 | -0.55(-2.48%) |
Aug 18, 2021 | 22.83 | 22.91 | 22.39 | 22.40 | 12,884 | -0.07(-0.33%) |
Aug 17, 2021 | 23.03 | 23.03 | 22.23 | 22.48 | 26,319 | -0.18(-0.82%) |
Aug 16, 2021 | 22.37 | 22.87 | 22.27 | 22.66 | 24,646 | +0.33(+1.49%) |
Aug 13, 2021 | 22.97 | 23.37 | 22.18 | 22.33 | 60,097 | -0.57(-2.50%) |
Aug 12, 2021 | 22.86 | 23.32 | 22.50 | 22.90 | 21,147 | +0.31(+1.39%) |
Aug 11, 2021 | 23.43 | 23.98 | 22.34 | 22.59 | 22,794 | -1.05(-4.46%) |
Aug 10, 2021 | 23.44 | 24.22 | 23.20 | 23.64 | 15,990 | +0.31(+1.35%) |
Aug 09, 2021 | 22.25 | 23.71 | 21.63 | 23.33 | 38,621 | +1.07(+4.82%) |
Aug 06, 2021 | 23.73 | 23.83 | 21.97 | 22.25 | 30,599 | -1.22(-5.20%) |
Aug 05, 2021 | 23.74 | 24.13 | 22.70 | 23.47 | 28,805 | +0.04(+0.18%) |
Aug 04, 2021 | 24.92 | 25.51 | 23.23 | 23.43 | 39,550 | -3.68(-13.57%) |
Aug 03, 2021 | 26.15 | 27.14 | 25.39 | 27.11 | 54,590 | +0.81(+3.08%) |
Aug 02, 2021 | 27.04 | 28.20 | 26.13 | 26.30 | 50,186 | -0.45(-1.68%) |
Jul 30, 2021 | 26.48 | 27.50 | 26.23 | 26.75 | 19,610 | +0.08(+0.31%) |
Jul 29, 2021 | 28.06 | 28.17 | 26.67 | 26.67 | 20,220 | -1.45(-5.17%) |
Jul 28, 2021 | 27.54 | 28.15 | 26.67 | 28.12 | 30,618 | +1.26(+4.69%) |
Jul 27, 2021 | 27.94 | 27.94 | 26.63 | 26.86 | 12,289 | -1.63(-5.71%) |
Jul 26, 2021 | 27.25 | 28.49 | 27.25 | 28.49 | 24,066 | +1.30(+4.77%) |
Jul 23, 2021 | 28.33 | 28.33 | 26.76 | 27.19 | 15,614 | -0.92(-3.27%) |
Jul 22, 2021 | 28.96 | 28.96 | 27.83 | 28.11 | 8,928 | -1.09(-3.72%) |
Jul 21, 2021 | 26.99 | 29.27 | 26.99 | 29.20 | 32,943 | +2.75(+10.40%) |
Jul 20, 2021 | 27.49 | 28.56 | 25.98 | 26.45 | 50,376 | -0.41(-1.54%) |
Jul 19, 2021 | 27.54 | 27.54 | 26.39 | 26.86 | 20,335 | -1.32(-4.70%) |
Jul 16, 2021 | 28.81 | 29.11 | 28.03 | 28.19 | 18,092 | -0.43(-1.51%) |
Jul 15, 2021 | 28.74 | 29.46 | 28.07 | 28.62 | 16,565 | -0.37(-1.27%) |
Jul 14, 2021 | 29.74 | 29.79 | 28.96 | 28.99 | 17,166 | -0.63(-2.11%) |
Jul 13, 2021 | 29.77 | 29.99 | 29.03 | 29.61 | 13,930 | -0.25(-0.83%) |
Jul 12, 2021 | 30.26 | 30.26 | 29.58 | 29.86 | 10,305 | -0.47(-1.55%) |
Jul 09, 2021 | 29.73 | 30.40 | 29.49 | 30.33 | 13,571 | +1.11(+3.81%) |
Jul 08, 2021 | 28.74 | 30.00 | 28.66 | 29.22 | 27,614 | -0.29(-0.97%) |
Jul 07, 2021 | 29.52 | 30.21 | 29.31 | 29.50 | 25,601 | +0.48(+1.65%) |
Jul 06, 2021 | 28.99 | 29.51 | 28.92 | 29.02 | 24,281 | -0.05(-0.16%) |
Jul 02, 2021 | 29.78 | 29.78 | 29.01 | 29.07 | 15,567 | -0.60(-2.01%) |