Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.92 | 22.96 | 22.16 | 22.29 | 163,181 | -0.44(-1.94%) |
Sep 29, 2021 | 22.95 | 23.30 | 22.64 | 22.73 | 98,513 | -0.23(-1.00%) |
Sep 28, 2021 | 23.20 | 23.20 | 22.89 | 22.96 | 122,006 | -0.44(-1.88%) |
Sep 27, 2021 | 23.15 | 23.66 | 22.95 | 23.40 | 130,038 | +0.18(+0.78%) |
Sep 24, 2021 | 23.47 | 23.62 | 23.16 | 23.22 | 132,086 | -0.46(-1.94%) |
Sep 23, 2021 | 23.78 | 23.82 | 23.41 | 23.68 | 132,484 | -0.06(-0.25%) |
Sep 22, 2021 | 23.79 | 24.25 | 23.49 | 23.74 | 93,289 | +0.17(+0.72%) |
Sep 21, 2021 | 23.25 | 23.84 | 23.16 | 23.57 | 189,134 | +0.61(+2.66%) |
Sep 20, 2021 | 23.51 | 23.77 | 22.70 | 22.96 | 215,978 | -0.98(-4.09%) |
Sep 17, 2021 | 24.65 | 24.65 | 23.70 | 23.94 | 613,445 | -0.69(-2.80%) |
Sep 16, 2021 | 24.94 | 24.94 | 24.44 | 24.63 | 135,890 | -0.20(-0.81%) |
Sep 15, 2021 | 24.51 | 24.85 | 24.04 | 24.83 | 129,974 | +0.22(+0.89%) |
Sep 14, 2021 | 25.11 | 25.22 | 24.42 | 24.61 | 208,637 | -0.30(-1.20%) |
Sep 13, 2021 | 25.04 | 25.04 | 24.47 | 24.91 | 137,720 | +0.08(+0.32%) |
Sep 10, 2021 | 25.38 | 25.39 | 24.65 | 24.83 | 127,805 | -0.45(-1.78%) |
Sep 09, 2021 | 26.02 | 26.04 | 25.25 | 25.28 | 113,818 | -0.72(-2.77%) |
Sep 08, 2021 | 25.96 | 26.32 | 25.93 | 26.00 | 131,353 | -0.20(-0.76%) |
Sep 07, 2021 | 25.94 | 26.30 | 25.30 | 26.20 | 86,964 | +0.43(+1.67%) |
Sep 03, 2021 | 26.40 | 26.40 | 25.36 | 25.77 | 101,559 | -0.68(-2.57%) |
Sep 02, 2021 | 26.40 | 26.90 | 26.32 | 26.45 | 93,093 | +0.04(+0.15%) |
Sep 01, 2021 | 26.38 | 26.51 | 25.82 | 26.41 | 126,431 | +0.17(+0.65%) |
Aug 31, 2021 | 25.67 | 26.63 | 25.55 | 26.24 | 142,717 | +0.49(+1.90%) |
Aug 30, 2021 | 26.09 | 26.29 | 25.60 | 25.75 | 80,821 | -0.20(-0.77%) |
Aug 27, 2021 | 24.84 | 25.98 | 24.84 | 25.95 | 150,133 | +1.05(+4.22%) |
Aug 26, 2021 | 25.21 | 25.40 | 24.68 | 24.90 | 99,146 | -0.53(-2.08%) |
Aug 25, 2021 | 25.77 | 26.18 | 25.40 | 25.43 | 100,077 | -0.47(-1.81%) |
Aug 24, 2021 | 26.03 | 26.51 | 25.48 | 25.90 | 78,911 | -0.02(-0.08%) |
Aug 23, 2021 | 25.52 | 26.09 | 25.51 | 25.92 | 59,847 | +0.50(+1.97%) |
Aug 20, 2021 | 24.97 | 25.54 | 24.73 | 25.42 | 92,095 | +0.40(+1.60%) |
Aug 19, 2021 | 24.95 | 25.43 | 24.72 | 25.02 | 93,816 | -0.11(-0.44%) |
Aug 18, 2021 | 25.58 | 25.88 | 25.10 | 25.13 | 65,244 | -0.50(-1.95%) |
Aug 17, 2021 | 25.37 | 25.85 | 24.93 | 25.63 | 56,210 | -0.01(-0.04%) |
Aug 16, 2021 | 25.07 | 25.72 | 24.91 | 25.64 | 64,296 | +0.50(+1.99%) |
Aug 13, 2021 | 25.43 | 25.43 | 24.88 | 25.14 | 87,495 | -0.36(-1.41%) |
Aug 12, 2021 | 26.08 | 26.08 | 25.48 | 25.50 | 83,702 | -0.80(-3.04%) |
Aug 11, 2021 | 26.62 | 26.62 | 26.13 | 26.30 | 86,328 | -0.43(-1.61%) |
Aug 10, 2021 | 27.04 | 27.10 | 26.51 | 26.73 | 218,528 | -0.37(-1.37%) |
Aug 09, 2021 | 27.18 | 27.27 | 26.93 | 27.10 | 75,775 | -0.21(-0.77%) |
Aug 06, 2021 | 27.47 | 27.47 | 26.73 | 27.31 | 68,249 | +0.14(+0.52%) |
Aug 05, 2021 | 26.90 | 27.44 | 26.55 | 27.17 | 123,210 | +0.45(+1.68%) |
Aug 04, 2021 | 26.63 | 27.57 | 26.63 | 26.72 | 131,114 | -0.25(-0.93%) |
Aug 03, 2021 | 27.00 | 27.19 | 26.23 | 26.97 | 186,057 | +0.02(+0.07%) |
Aug 02, 2021 | 27.27 | 27.64 | 26.90 | 26.95 | 295,788 | -0.05(-0.19%) |
Jul 30, 2021 | 27.01 | 28.00 | 26.36 | 27.00 | 263,305 | -0.41(-1.50%) |
Jul 29, 2021 | 27.15 | 27.66 | 27.00 | 27.41 | 169,959 | +0.76(+2.85%) |
Jul 28, 2021 | 26.14 | 26.72 | 25.69 | 26.65 | 90,181 | +0.78(+3.02%) |
Jul 27, 2021 | 25.67 | 25.96 | 25.41 | 25.87 | 143,652 | -0.03(-0.12%) |
Jul 26, 2021 | 26.00 | 26.12 | 25.75 | 25.90 | 91,385 | +0.14(+0.54%) |
Jul 23, 2021 | 25.79 | 25.90 | 25.26 | 25.76 | 78,751 | +0.17(+0.66%) |
Jul 22, 2021 | 26.09 | 26.22 | 25.40 | 25.59 | 66,716 | -0.70(-2.66%) |
Jul 21, 2021 | 26.54 | 26.76 | 26.19 | 26.29 | 96,163 | -0.14(-0.53%) |
Jul 20, 2021 | 25.66 | 26.86 | 25.66 | 26.43 | 245,718 | +0.91(+3.57%) |
Jul 19, 2021 | 25.22 | 26.14 | 25.13 | 25.52 | 120,845 | -0.10(-0.39%) |
Jul 16, 2021 | 26.10 | 26.10 | 25.52 | 25.62 | 67,812 | -0.24(-0.93%) |
Jul 15, 2021 | 26.16 | 26.31 | 25.69 | 25.86 | 97,594 | -0.68(-2.56%) |
Jul 14, 2021 | 27.26 | 27.26 | 26.45 | 26.54 | 117,598 | -0.69(-2.53%) |
Jul 13, 2021 | 27.35 | 27.77 | 27.00 | 27.23 | 110,903 | -0.35(-1.27%) |
Jul 12, 2021 | 27.65 | 27.87 | 27.40 | 27.58 | 81,985 | -0.21(-0.76%) |
Jul 09, 2021 | 27.97 | 27.98 | 27.72 | 27.79 | 60,714 | +0.00(+0.00%) |
Jul 08, 2021 | 27.56 | 27.90 | 27.27 | 27.79 | 67,323 | -0.28(-1.00%) |
Jul 07, 2021 | 28.02 | 28.16 | 27.48 | 28.07 | 74,583 | +0.02(+0.07%) |
Jul 06, 2021 | 28.06 | 28.23 | 27.34 | 28.05 | 135,602 | -0.12(-0.43%) |
Jul 02, 2021 | 28.82 | 29.13 | 28.06 | 28.17 | 70,492 | -0.53(-1.85%) |