Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.34 | 24.58 | 24.16 | 24.24 | 786,131 | +0.09(+0.36%) |
Sep 29, 2021 | 23.61 | 24.24 | 23.58 | 24.15 | 775,044 | +0.54(+2.29%) |
Sep 28, 2021 | 24.14 | 24.14 | 23.46 | 23.61 | 1,287,643 | -0.60(-2.48%) |
Sep 27, 2021 | 24.42 | 24.89 | 24.15 | 24.21 | 1,007,610 | -0.18(-0.75%) |
Sep 24, 2021 | 24.61 | 25.00 | 24.38 | 24.40 | 486,869 | -0.32(-1.29%) |
Sep 23, 2021 | 24.40 | 25.02 | 24.30 | 24.72 | 758,936 | +0.46(+1.91%) |
Sep 22, 2021 | 24.99 | 25.22 | 24.18 | 24.25 | 852,154 | -0.51(-2.07%) |
Sep 21, 2021 | 25.31 | 25.39 | 24.75 | 24.76 | 511,645 | -0.29(-1.16%) |
Sep 20, 2021 | 24.92 | 25.52 | 24.70 | 25.05 | 697,744 | -0.52(-2.04%) |
Sep 17, 2021 | 25.63 | 25.90 | 24.81 | 25.58 | 2,115,107 | +0.10(+0.38%) |
Sep 16, 2021 | 25.38 | 25.59 | 25.10 | 25.48 | 453,140 | +0.03(+0.11%) |
Sep 15, 2021 | 25.33 | 25.68 | 25.13 | 25.45 | 556,896 | +0.10(+0.38%) |
Sep 14, 2021 | 25.55 | 25.88 | 25.24 | 25.35 | 503,947 | -0.14(-0.53%) |
Sep 13, 2021 | 25.20 | 25.52 | 25.03 | 25.49 | 520,575 | +0.49(+1.97%) |
Sep 10, 2021 | 25.74 | 25.98 | 24.99 | 25.00 | 751,071 | -0.37(-1.45%) |
Sep 09, 2021 | 25.19 | 25.59 | 25.03 | 25.36 | 742,131 | +0.49(+1.98%) |
Sep 08, 2021 | 24.55 | 24.88 | 24.30 | 24.87 | 488,514 | +0.28(+1.14%) |
Sep 07, 2021 | 24.77 | 24.77 | 24.19 | 24.59 | 546,920 | -0.34(-1.36%) |
Sep 03, 2021 | 25.30 | 25.30 | 24.69 | 24.93 | 484,370 | -0.47(-1.86%) |
Sep 02, 2021 | 25.66 | 25.66 | 25.22 | 25.40 | 283,565 | -0.12(-0.45%) |
Sep 01, 2021 | 25.57 | 25.59 | 25.21 | 25.52 | 392,593 | -0.05(-0.19%) |
Aug 31, 2021 | 25.51 | 25.89 | 25.40 | 25.57 | 602,135 | +0.07(+0.28%) |
Aug 30, 2021 | 25.45 | 25.51 | 25.10 | 25.49 | 675,291 | +0.07(+0.26%) |
Aug 27, 2021 | 24.60 | 25.43 | 24.60 | 25.43 | 503,704 | +0.88(+3.57%) |
Aug 26, 2021 | 24.70 | 24.80 | 24.48 | 24.55 | 385,407 | -0.12(-0.47%) |
Aug 25, 2021 | 24.52 | 25.05 | 24.36 | 24.67 | 527,340 | +0.16(+0.67%) |
Aug 24, 2021 | 24.30 | 24.70 | 24.02 | 24.50 | 617,057 | +0.16(+0.67%) |
Aug 23, 2021 | 24.72 | 24.93 | 24.32 | 24.34 | 450,205 | -0.16(-0.67%) |
Aug 20, 2021 | 24.11 | 24.55 | 23.82 | 24.50 | 754,851 | +0.28(+1.15%) |
Aug 19, 2021 | 23.57 | 24.30 | 23.52 | 24.22 | 1,116,368 | +0.42(+1.78%) |
Aug 18, 2021 | 24.31 | 24.32 | 23.70 | 23.80 | 764,254 | -0.52(-2.14%) |
Aug 17, 2021 | 24.70 | 24.84 | 23.82 | 24.32 | 743,273 | -0.52(-2.09%) |
Aug 16, 2021 | 25.29 | 25.30 | 24.69 | 24.84 | 614,095 | -0.51(-2.01%) |
Aug 13, 2021 | 25.36 | 25.46 | 24.90 | 25.35 | 606,855 | +0.18(+0.73%) |
Aug 12, 2021 | 24.86 | 25.20 | 24.53 | 25.17 | 490,638 | +0.39(+1.59%) |
Aug 11, 2021 | 24.58 | 24.91 | 24.55 | 24.77 | 425,261 | +0.26(+1.06%) |
Aug 10, 2021 | 25.16 | 25.40 | 24.49 | 24.51 | 691,751 | -0.76(-3.01%) |
Aug 09, 2021 | 24.68 | 25.40 | 24.53 | 25.27 | 826,306 | +0.66(+2.70%) |
Aug 06, 2021 | 24.56 | 24.93 | 24.32 | 24.61 | 454,784 | +0.03(+0.12%) |
Aug 05, 2021 | 24.23 | 24.67 | 24.16 | 24.58 | 625,187 | +0.56(+2.32%) |
Aug 04, 2021 | 24.08 | 24.20 | 23.63 | 24.02 | 611,932 | +0.03(+0.12%) |
Aug 03, 2021 | 23.43 | 24.06 | 23.09 | 23.99 | 606,447 | +0.29(+1.22%) |
Aug 02, 2021 | 23.57 | 24.09 | 23.57 | 23.70 | 758,086 | +0.39(+1.69%) |
Jul 30, 2021 | 23.57 | 23.81 | 23.25 | 23.31 | 461,384 | -0.24(-1.02%) |
Jul 29, 2021 | 23.50 | 23.71 | 23.34 | 23.55 | 524,769 | +0.22(+0.95%) |
Jul 28, 2021 | 22.99 | 23.45 | 22.78 | 23.33 | 524,909 | +0.43(+1.89%) |
Jul 27, 2021 | 22.90 | 23.13 | 22.77 | 22.90 | 425,731 | -0.19(-0.83%) |
Jul 26, 2021 | 23.16 | 23.47 | 22.75 | 23.09 | 594,967 | +0.07(+0.29%) |
Jul 23, 2021 | 22.68 | 23.14 | 22.43 | 23.02 | 461,260 | +0.37(+1.61%) |
Jul 22, 2021 | 22.74 | 22.86 | 22.27 | 22.66 | 499,425 | -0.14(-0.63%) |
Jul 21, 2021 | 22.69 | 23.52 | 22.68 | 22.80 | 763,407 | +0.16(+0.72%) |
Jul 20, 2021 | 21.55 | 22.92 | 21.43 | 22.64 | 943,736 | +1.30(+6.09%) |
Jul 19, 2021 | 21.80 | 21.97 | 20.84 | 21.34 | 1,236,578 | -0.98(-4.40%) |
Jul 16, 2021 | 22.61 | 22.84 | 22.28 | 22.32 | 630,756 | -0.17(-0.77%) |
Jul 15, 2021 | 22.04 | 22.69 | 21.85 | 22.49 | 934,956 | +0.51(+2.32%) |
Jul 14, 2021 | 22.35 | 22.42 | 21.89 | 21.98 | 1,337,981 | -0.35(-1.55%) |
Jul 13, 2021 | 22.88 | 22.88 | 22.14 | 22.33 | 1,630,058 | -0.58(-2.52%) |
Jul 12, 2021 | 21.84 | 23.08 | 21.73 | 22.91 | 1,741,840 | +1.06(+4.84%) |
Jul 09, 2021 | 20.23 | 21.92 | 20.21 | 21.85 | 1,472,410 | +1.65(+8.19%) |
Jul 08, 2021 | 19.84 | 20.21 | 19.65 | 20.19 | 1,127,853 | +0.12(+0.57%) |
Jul 07, 2021 | 19.87 | 20.12 | 19.85 | 20.08 | 1,098,462 | +0.12(+0.58%) |
Jul 06, 2021 | 19.91 | 20.02 | 19.54 | 19.96 | 582,029 | +0.07(+0.34%) |
Jul 02, 2021 | 19.94 | 19.94 | 19.67 | 19.89 | 669,878 | +0.14(+0.73%) |