Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.94 | 24.48 | 23.70 | 23.76 | 62,662 | -0.04(-0.16%) |
Sep 29, 2021 | 24.21 | 24.42 | 23.30 | 23.80 | 54,578 | -0.12(-0.49%) |
Sep 28, 2021 | 24.34 | 24.51 | 23.74 | 23.92 | 102,074 | -0.50(-2.04%) |
Sep 27, 2021 | 23.32 | 24.78 | 23.32 | 24.42 | 49,726 | +1.17(+5.04%) |
Sep 24, 2021 | 22.63 | 23.41 | 22.48 | 23.25 | 68,131 | +0.42(+1.84%) |
Sep 23, 2021 | 22.90 | 23.30 | 22.73 | 22.83 | 51,844 | +0.24(+1.08%) |
Sep 22, 2021 | 22.70 | 23.17 | 22.52 | 22.58 | 78,728 | +0.31(+1.40%) |
Sep 21, 2021 | 22.44 | 22.69 | 21.61 | 22.27 | 84,464 | +0.19(+0.84%) |
Sep 20, 2021 | 22.92 | 23.08 | 21.68 | 22.09 | 134,790 | -1.80(-7.52%) |
Sep 17, 2021 | 24.17 | 24.17 | 23.44 | 23.88 | 153,657 | -0.29(-1.21%) |
Sep 16, 2021 | 24.61 | 24.78 | 24.11 | 24.17 | 79,111 | -0.65(-2.63%) |
Sep 15, 2021 | 24.01 | 25.04 | 24.01 | 24.83 | 93,426 | +0.78(+3.25%) |
Sep 14, 2021 | 24.78 | 24.78 | 23.95 | 24.05 | 61,100 | -0.65(-2.65%) |
Sep 13, 2021 | 24.38 | 24.85 | 23.98 | 24.70 | 73,301 | +0.73(+3.05%) |
Sep 10, 2021 | 24.52 | 24.97 | 23.91 | 23.97 | 53,984 | -0.25(-1.05%) |
Sep 09, 2021 | 24.36 | 24.63 | 24.19 | 24.22 | 53,898 | -0.33(-1.35%) |
Sep 08, 2021 | 25.44 | 25.85 | 24.26 | 24.55 | 43,604 | -0.84(-3.30%) |
Sep 07, 2021 | 25.73 | 26.20 | 25.08 | 25.39 | 100,918 | -0.50(-1.92%) |
Sep 03, 2021 | 26.33 | 26.45 | 25.66 | 25.89 | 42,956 | -0.48(-1.81%) |
Sep 02, 2021 | 26.53 | 27.18 | 26.18 | 26.37 | 74,101 | +0.15(+0.56%) |
Sep 01, 2021 | 26.57 | 26.57 | 25.35 | 26.22 | 83,286 | -0.37(-1.39%) |
Aug 31, 2021 | 26.66 | 26.70 | 25.83 | 26.59 | 53,859 | -0.23(-0.87%) |
Aug 30, 2021 | 27.29 | 27.29 | 26.42 | 26.83 | 48,056 | -0.52(-1.89%) |
Aug 27, 2021 | 26.76 | 27.86 | 26.76 | 27.34 | 50,117 | +0.94(+3.54%) |
Aug 26, 2021 | 26.82 | 27.07 | 26.36 | 26.41 | 49,892 | -0.49(-1.81%) |
Aug 25, 2021 | 27.66 | 27.78 | 26.84 | 26.89 | 71,840 | -0.72(-2.61%) |
Aug 24, 2021 | 26.63 | 27.66 | 26.63 | 27.62 | 72,393 | +0.83(+3.09%) |
Aug 23, 2021 | 26.67 | 27.28 | 26.67 | 26.79 | 53,601 | +0.64(+2.46%) |
Aug 20, 2021 | 25.55 | 26.55 | 25.55 | 26.14 | 120,370 | +0.37(+1.44%) |
Aug 19, 2021 | 26.35 | 26.61 | 25.30 | 25.77 | 97,095 | -1.22(-4.51%) |
Aug 18, 2021 | 27.76 | 28.27 | 26.99 | 26.99 | 66,931 | -0.64(-2.33%) |
Aug 17, 2021 | 28.67 | 29.30 | 26.99 | 27.64 | 123,135 | -1.48(-5.09%) |
Aug 16, 2021 | 29.04 | 29.59 | 27.83 | 29.12 | 75,626 | -0.23(-0.80%) |
Aug 13, 2021 | 29.90 | 30.52 | 29.20 | 29.35 | 59,069 | -0.73(-2.43%) |
Aug 12, 2021 | 30.38 | 30.38 | 29.44 | 30.08 | 114,758 | -0.56(-1.81%) |
Aug 11, 2021 | 30.22 | 30.71 | 29.35 | 30.64 | 162,707 | +0.61(+2.05%) |
Aug 10, 2021 | 28.66 | 30.10 | 28.43 | 30.02 | 105,435 | +1.69(+5.95%) |
Aug 09, 2021 | 29.37 | 29.76 | 28.27 | 28.34 | 138,638 | -1.89(-6.26%) |
Aug 06, 2021 | 30.54 | 30.75 | 27.83 | 30.23 | 161,967 | +0.27(+0.91%) |
Aug 05, 2021 | 28.09 | 30.34 | 28.09 | 29.96 | 176,901 | +2.48(+9.01%) |
Aug 04, 2021 | 28.53 | 28.79 | 27.24 | 27.48 | 99,708 | -1.15(-4.02%) |
Aug 03, 2021 | 28.39 | 29.25 | 27.58 | 28.63 | 115,672 | +0.11(+0.38%) |
Aug 02, 2021 | 29.80 | 30.19 | 28.37 | 28.52 | 86,598 | -0.84(-2.86%) |
Jul 30, 2021 | 29.96 | 30.67 | 29.16 | 29.36 | 76,798 | -0.86(-2.84%) |
Jul 29, 2021 | 29.36 | 30.41 | 29.24 | 30.22 | 72,511 | +1.38(+4.80%) |
Jul 28, 2021 | 28.83 | 29.14 | 27.78 | 28.83 | 63,424 | +0.31(+1.09%) |
Jul 27, 2021 | 28.65 | 29.05 | 27.75 | 28.52 | 38,513 | -0.54(-1.85%) |
Jul 26, 2021 | 28.31 | 29.24 | 28.31 | 29.06 | 58,945 | +0.88(+3.11%) |
Jul 23, 2021 | 28.41 | 29.07 | 27.57 | 28.18 | 72,108 | -0.08(-0.28%) |
Jul 22, 2021 | 28.32 | 28.43 | 27.33 | 28.26 | 43,677 | -0.42(-1.46%) |
Jul 21, 2021 | 28.43 | 29.68 | 28.43 | 28.68 | 72,775 | +0.74(+2.65%) |
Jul 20, 2021 | 26.59 | 28.57 | 26.11 | 27.94 | 136,175 | +1.54(+5.83%) |
Jul 19, 2021 | 26.71 | 27.34 | 26.11 | 26.40 | 110,234 | -1.42(-5.12%) |
Jul 16, 2021 | 29.54 | 29.87 | 27.52 | 27.82 | 97,209 | -1.38(-4.74%) |
Jul 15, 2021 | 27.78 | 30.02 | 27.63 | 29.20 | 89,389 | +1.36(+4.90%) |
Jul 14, 2021 | 28.86 | 29.53 | 27.47 | 27.84 | 85,688 | -0.74(-2.59%) |
Jul 13, 2021 | 29.18 | 29.18 | 28.17 | 28.58 | 105,852 | -0.62(-2.14%) |
Jul 12, 2021 | 28.25 | 29.24 | 28.16 | 29.20 | 87,502 | +0.45(+1.56%) |
Jul 09, 2021 | 28.04 | 29.31 | 27.83 | 28.76 | 87,744 | +1.35(+4.91%) |
Jul 08, 2021 | 27.18 | 27.71 | 25.89 | 27.41 | 128,775 | -0.77(-2.73%) |
Jul 07, 2021 | 27.69 | 28.66 | 27.62 | 28.18 | 134,927 | +0.48(+1.72%) |
Jul 06, 2021 | 28.66 | 28.77 | 27.24 | 27.70 | 111,245 | -1.27(-4.37%) |
Jul 02, 2021 | 29.89 | 30.08 | 28.58 | 28.97 | 112,002 | -0.82(-2.75%) |