Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.61 | 23.61 | 21.60 | 21.60 | 945,056 | -2.25(-9.42%) |
Sep 29, 2021 | 23.81 | 23.90 | 23.31 | 23.84 | 370,476 | +0.33(+1.41%) |
Sep 28, 2021 | 23.67 | 24.17 | 23.21 | 23.51 | 436,510 | -0.27(-1.14%) |
Sep 27, 2021 | 22.88 | 24.17 | 22.77 | 23.79 | 535,842 | +1.12(+4.93%) |
Sep 24, 2021 | 23.35 | 23.74 | 22.55 | 22.67 | 704,688 | -1.07(-4.50%) |
Sep 23, 2021 | 23.66 | 24.28 | 23.55 | 23.74 | 497,752 | +0.35(+1.50%) |
Sep 22, 2021 | 22.45 | 23.52 | 22.21 | 23.39 | 653,189 | +1.17(+5.25%) |
Sep 21, 2021 | 21.92 | 22.43 | 21.53 | 22.22 | 480,927 | +0.58(+2.70%) |
Sep 20, 2021 | 20.82 | 21.70 | 20.62 | 21.64 | 629,135 | +0.01(+0.05%) |
Sep 17, 2021 | 21.72 | 22.24 | 21.30 | 21.63 | 1,175,044 | +0.00(+0.00%) |
Sep 16, 2021 | 21.60 | 22.03 | 21.47 | 21.63 | 397,520 | -0.10(-0.45%) |
Sep 15, 2021 | 20.99 | 21.73 | 20.99 | 21.72 | 451,740 | +0.61(+2.90%) |
Sep 14, 2021 | 21.63 | 21.63 | 20.97 | 21.11 | 389,750 | -0.49(-2.25%) |
Sep 13, 2021 | 22.15 | 22.18 | 21.22 | 21.60 | 606,518 | -0.41(-1.85%) |
Sep 10, 2021 | 22.76 | 22.91 | 21.96 | 22.01 | 409,113 | -0.53(-2.37%) |
Sep 09, 2021 | 21.92 | 22.78 | 21.68 | 22.54 | 568,350 | +0.74(+3.39%) |
Sep 08, 2021 | 22.66 | 23.03 | 21.41 | 21.80 | 994,869 | -1.09(-4.74%) |
Sep 07, 2021 | 23.92 | 24.57 | 22.85 | 22.89 | 711,473 | -0.62(-2.64%) |
Sep 03, 2021 | 23.96 | 24.45 | 23.26 | 23.51 | 759,650 | -0.78(-3.19%) |
Sep 02, 2021 | 25.05 | 25.05 | 23.66 | 24.28 | 684,169 | -0.54(-2.19%) |
Sep 01, 2021 | 25.68 | 25.68 | 23.50 | 24.83 | 1,903,280 | +1.00(+4.19%) |
Aug 31, 2021 | 24.20 | 24.33 | 22.76 | 23.83 | 1,080,456 | -0.26(-1.09%) |
Aug 30, 2021 | 24.23 | 24.59 | 23.71 | 24.09 | 480,994 | +0.08(+0.32%) |
Aug 27, 2021 | 23.16 | 24.12 | 22.98 | 24.01 | 302,784 | +1.00(+4.34%) |
Aug 26, 2021 | 23.37 | 23.83 | 22.51 | 23.01 | 336,835 | -0.82(-3.46%) |
Aug 25, 2021 | 24.22 | 24.54 | 23.62 | 23.84 | 339,734 | -0.32(-1.32%) |
Aug 24, 2021 | 23.09 | 24.53 | 23.09 | 24.16 | 526,247 | +1.17(+5.10%) |
Aug 23, 2021 | 23.65 | 24.00 | 22.83 | 22.98 | 473,671 | -0.13(-0.55%) |
Aug 20, 2021 | 22.92 | 23.59 | 22.49 | 23.11 | 521,273 | +0.27(+1.19%) |
Aug 19, 2021 | 22.41 | 23.33 | 22.41 | 22.84 | 313,529 | -0.08(-0.34%) |
Aug 18, 2021 | 22.23 | 23.51 | 22.04 | 22.92 | 420,242 | +0.63(+2.83%) |
Aug 17, 2021 | 22.28 | 22.65 | 21.69 | 22.29 | 376,126 | -0.60(-2.62%) |
Aug 16, 2021 | 22.42 | 23.23 | 22.10 | 22.89 | 275,022 | +0.09(+0.38%) |
Aug 13, 2021 | 22.89 | 23.30 | 22.48 | 22.80 | 461,258 | -0.38(-1.63%) |
Aug 12, 2021 | 23.13 | 23.66 | 22.73 | 23.18 | 326,509 | -0.14(-0.58%) |
Aug 11, 2021 | 23.43 | 23.60 | 22.54 | 23.31 | 339,299 | -0.29(-1.23%) |
Aug 10, 2021 | 22.36 | 23.95 | 22.16 | 23.60 | 514,502 | +1.22(+5.45%) |
Aug 09, 2021 | 22.97 | 22.97 | 21.95 | 22.38 | 659,765 | -0.79(-3.43%) |
Aug 06, 2021 | 23.18 | 23.66 | 22.89 | 23.18 | 312,516 | +0.39(+1.70%) |
Aug 05, 2021 | 22.24 | 23.48 | 22.04 | 22.79 | 465,955 | +0.78(+3.57%) |
Aug 04, 2021 | 23.83 | 24.03 | 21.96 | 22.01 | 686,290 | -2.39(-9.81%) |
Aug 03, 2021 | 24.25 | 24.49 | 22.94 | 24.40 | 373,650 | +0.41(+1.70%) |
Aug 02, 2021 | 24.18 | 24.91 | 23.88 | 23.99 | 315,884 | +0.02(+0.08%) |
Jul 30, 2021 | 23.81 | 24.82 | 23.55 | 23.97 | 312,370 | -0.02(-0.08%) |
Jul 29, 2021 | 24.02 | 24.41 | 23.71 | 23.99 | 254,237 | +0.31(+1.31%) |
Jul 28, 2021 | 23.82 | 24.48 | 23.26 | 23.68 | 313,546 | +0.15(+0.62%) |
Jul 27, 2021 | 24.09 | 24.42 | 22.84 | 23.54 | 468,044 | -0.88(-3.61%) |
Jul 26, 2021 | 23.99 | 24.70 | 23.87 | 24.42 | 318,862 | +0.44(+1.82%) |
Jul 23, 2021 | 23.97 | 24.20 | 23.32 | 23.98 | 413,017 | +0.48(+2.06%) |
Jul 22, 2021 | 24.17 | 24.17 | 23.04 | 23.50 | 288,707 | -0.64(-2.65%) |
Jul 21, 2021 | 23.28 | 24.60 | 23.25 | 24.14 | 364,368 | +1.18(+5.15%) |
Jul 20, 2021 | 21.74 | 23.18 | 21.50 | 22.96 | 552,121 | +1.26(+5.81%) |
Jul 19, 2021 | 21.13 | 22.63 | 20.87 | 21.70 | 743,878 | -0.53(-2.40%) |
Jul 16, 2021 | 23.87 | 24.11 | 22.09 | 22.23 | 774,281 | -1.13(-4.85%) |
Jul 15, 2021 | 23.94 | 24.04 | 23.16 | 23.36 | 487,260 | -0.90(-3.71%) |
Jul 14, 2021 | 24.99 | 25.55 | 24.17 | 24.26 | 403,858 | -0.42(-1.69%) |
Jul 13, 2021 | 25.30 | 25.37 | 24.50 | 24.68 | 259,092 | -0.96(-3.74%) |
Jul 12, 2021 | 25.18 | 25.95 | 24.91 | 25.64 | 273,957 | +0.08(+0.30%) |
Jul 09, 2021 | 24.66 | 25.67 | 24.42 | 25.56 | 360,289 | +1.47(+6.11%) |
Jul 08, 2021 | 23.51 | 24.62 | 22.93 | 24.09 | 423,878 | -0.31(-1.27%) |
Jul 07, 2021 | 25.34 | 25.44 | 24.16 | 24.40 | 455,822 | -1.00(-3.93%) |
Jul 06, 2021 | 26.40 | 26.40 | 24.84 | 25.40 | 484,599 | -1.17(-4.41%) |
Jul 02, 2021 | 27.30 | 27.31 | 26.34 | 26.57 | 391,251 | -0.56(-2.07%) |