Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.43 | 28.64 | 28.00 | 28.21 | 8,742 | +0.05(+0.18%) |
Sep 29, 2021 | 29.27 | 29.27 | 27.69 | 28.16 | 19,061 | -0.84(-2.90%) |
Sep 28, 2021 | 28.83 | 30.25 | 28.75 | 29.00 | 27,992 | +0.00(+0.00%) |
Sep 27, 2021 | 29.54 | 29.67 | 28.99 | 29.00 | 32,584 | -0.99(-3.30%) |
Sep 24, 2021 | 29.99 | 29.99 | 29.58 | 29.99 | 8,343 | -0.01(-0.03%) |
Sep 23, 2021 | 30.12 | 30.22 | 29.82 | 30.00 | 30,082 | +0.18(+0.60%) |
Sep 22, 2021 | 29.51 | 30.30 | 29.30 | 29.82 | 28,103 | +0.50(+1.71%) |
Sep 21, 2021 | 29.01 | 29.80 | 28.76 | 29.32 | 26,228 | +0.49(+1.70%) |
Sep 20, 2021 | 29.62 | 29.74 | 28.25 | 28.83 | 64,401 | -0.72(-2.44%) |
Sep 17, 2021 | 28.30 | 30.48 | 28.14 | 29.55 | 91,601 | +1.25(+4.42%) |
Sep 16, 2021 | 27.90 | 28.90 | 27.13 | 28.30 | 38,154 | +0.98(+3.59%) |
Sep 15, 2021 | 25.90 | 28.57 | 25.89 | 27.32 | 35,518 | +1.32(+5.08%) |
Sep 14, 2021 | 26.21 | 26.58 | 25.30 | 26.00 | 18,783 | +0.06(+0.23%) |
Sep 13, 2021 | 24.47 | 26.76 | 24.47 | 25.94 | 25,885 | +1.54(+6.31%) |
Sep 10, 2021 | 23.74 | 24.64 | 23.74 | 24.40 | 10,908 | +0.57(+2.39%) |
Sep 09, 2021 | 23.60 | 23.83 | 23.60 | 23.83 | 9,813 | +0.03(+0.13%) |
Sep 08, 2021 | 24.02 | 24.17 | 23.56 | 23.80 | 10,763 | -0.60(-2.46%) |
Sep 07, 2021 | 23.50 | 24.62 | 23.49 | 24.40 | 14,806 | +0.90(+3.83%) |
Sep 03, 2021 | 23.50 | 23.98 | 23.38 | 23.50 | 6,359 | +0.12(+0.51%) |
Sep 02, 2021 | 23.73 | 24.31 | 22.95 | 23.38 | 27,453 | -0.34(-1.43%) |
Sep 01, 2021 | 23.41 | 23.73 | 23.32 | 23.72 | 8,556 | +0.57(+2.46%) |
Aug 31, 2021 | 23.10 | 23.51 | 22.80 | 23.15 | 16,177 | +0.19(+0.83%) |
Aug 30, 2021 | 23.21 | 23.32 | 22.75 | 22.96 | 10,822 | -0.36(-1.54%) |
Aug 27, 2021 | 23.14 | 23.77 | 23.14 | 23.32 | 5,029 | +0.06(+0.26%) |
Aug 26, 2021 | 23.50 | 23.50 | 23.01 | 23.26 | 4,199 | -0.19(-0.81%) |
Aug 25, 2021 | 23.78 | 24.36 | 23.45 | 23.45 | 5,262 | -0.66(-2.74%) |
Aug 24, 2021 | 23.96 | 24.46 | 23.96 | 24.11 | 3,279 | +0.31(+1.30%) |
Aug 23, 2021 | 23.50 | 24.00 | 23.49 | 23.80 | 6,715 | +0.50(+2.15%) |
Aug 20, 2021 | 23.47 | 23.51 | 23.30 | 23.30 | 4,276 | -0.07(-0.30%) |
Aug 19, 2021 | 23.30 | 23.58 | 23.10 | 23.37 | 18,621 | +0.09(+0.39%) |
Aug 18, 2021 | 23.50 | 23.50 | 23.17 | 23.28 | 5,615 | -0.34(-1.44%) |
Aug 17, 2021 | 23.85 | 24.13 | 23.57 | 23.62 | 5,263 | -0.74(-3.04%) |
Aug 16, 2021 | 25.19 | 25.20 | 23.76 | 24.36 | 22,749 | -1.50(-5.80%) |
Aug 13, 2021 | 26.69 | 26.69 | 25.78 | 25.86 | 10,881 | -1.01(-3.76%) |
Aug 12, 2021 | 27.48 | 27.48 | 26.40 | 26.87 | 11,105 | -0.61(-2.22%) |
Aug 11, 2021 | 27.00 | 27.55 | 27.00 | 27.48 | 9,399 | +0.63(+2.33%) |
Aug 10, 2021 | 26.63 | 27.31 | 26.50 | 26.85 | 7,637 | +0.15(+0.58%) |
Aug 09, 2021 | 26.30 | 26.70 | 26.01 | 26.70 | 12,108 | +0.38(+1.44%) |
Aug 06, 2021 | 26.02 | 26.60 | 26.02 | 26.32 | 8,034 | +0.22(+0.84%) |
Aug 05, 2021 | 26.60 | 26.60 | 25.57 | 26.10 | 24,132 | +2.37(+9.99%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.17 | 23.73 | 18,189 | +0.13(+0.55%) |
Aug 03, 2021 | 24.23 | 24.93 | 23.59 | 23.60 | 6,300 | -0.31(-1.30%) |
Aug 02, 2021 | 24.28 | 24.99 | 23.74 | 23.91 | 18,577 | +0.05(+0.21%) |
Jul 30, 2021 | 24.00 | 24.51 | 23.80 | 23.86 | 10,764 | -0.19(-0.79%) |
Jul 29, 2021 | 25.10 | 25.75 | 24.05 | 24.05 | 18,007 | -1.23(-4.87%) |
Jul 28, 2021 | 24.48 | 25.35 | 24.00 | 25.28 | 25,244 | +0.59(+2.39%) |
Jul 27, 2021 | 25.14 | 25.53 | 24.52 | 24.69 | 14,619 | -0.24(-0.97%) |
Jul 26, 2021 | 25.05 | 25.61 | 24.93 | 24.93 | 162,751 | -0.50(-1.97%) |
Jul 23, 2021 | 25.36 | 25.67 | 25.33 | 25.43 | 7,472 | +0.46(+1.84%) |
Jul 22, 2021 | 25.09 | 25.80 | 24.97 | 24.97 | 8,577 | -0.26(-1.03%) |
Jul 21, 2021 | 24.61 | 25.60 | 24.50 | 25.23 | 17,160 | +0.26(+1.04%) |
Jul 20, 2021 | 24.47 | 24.97 | 24.06 | 24.97 | 17,761 | +0.94(+3.91%) |
Jul 19, 2021 | 24.74 | 24.74 | 23.33 | 24.03 | 8,625 | -0.49(-2.00%) |
Jul 16, 2021 | 25.90 | 26.30 | 23.22 | 24.52 | 27,540 | -1.46(-5.62%) |
Jul 15, 2021 | 25.73 | 26.08 | 25.35 | 25.98 | 18,187 | +0.40(+1.56%) |
Jul 14, 2021 | 25.32 | 25.92 | 25.13 | 25.58 | 11,191 | +0.46(+1.83%) |
Jul 13, 2021 | 26.06 | 26.32 | 24.73 | 25.12 | 30,848 | -0.99(-3.79%) |
Jul 12, 2021 | 26.14 | 27.12 | 26.11 | 26.11 | 12,900 | -0.39(-1.47%) |
Jul 09, 2021 | 27.85 | 28.42 | 26.00 | 26.50 | 24,669 | -1.40(-5.02%) |
Jul 08, 2021 | 27.26 | 28.46 | 27.26 | 27.90 | 15,082 | -0.67(-2.35%) |
Jul 07, 2021 | 29.03 | 29.65 | 27.00 | 28.57 | 37,638 | -0.37(-1.28%) |
Jul 06, 2021 | 26.00 | 29.61 | 26.00 | 28.94 | 37,672 | +3.09(+11.95%) |
Jul 02, 2021 | 25.56 | 26.10 | 25.44 | 25.85 | 12,246 | +0.05(+0.19%) |