Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.00 | 21.66 | 20.62 | 20.66 | 534,517 | -0.91(-4.21%) |
Sep 29, 2021 | 20.89 | 21.93 | 20.64 | 21.57 | 441,210 | -1.44(-6.27%) |
Sep 28, 2021 | 23.35 | 23.38 | 22.90 | 23.01 | 155,960 | -0.40(-1.70%) |
Sep 27, 2021 | 23.06 | 23.72 | 23.06 | 23.41 | 195,418 | +0.46(+1.99%) |
Sep 24, 2021 | 22.94 | 23.30 | 22.89 | 22.95 | 149,003 | -0.21(-0.90%) |
Sep 23, 2021 | 22.66 | 23.34 | 22.57 | 23.16 | 136,854 | +0.53(+2.33%) |
Sep 22, 2021 | 22.54 | 22.95 | 22.50 | 22.63 | 126,366 | +0.26(+1.16%) |
Sep 21, 2021 | 22.83 | 22.83 | 22.13 | 22.37 | 130,621 | -0.30(-1.32%) |
Sep 20, 2021 | 22.57 | 22.76 | 22.17 | 22.67 | 166,370 | -0.44(-1.89%) |
Sep 17, 2021 | 23.41 | 23.62 | 22.78 | 23.11 | 715,677 | -0.31(-1.32%) |
Sep 16, 2021 | 23.83 | 23.86 | 23.05 | 23.42 | 155,322 | -0.46(-1.92%) |
Sep 15, 2021 | 23.67 | 24.04 | 23.65 | 23.87 | 166,704 | +0.11(+0.46%) |
Sep 14, 2021 | 24.39 | 24.39 | 23.71 | 23.77 | 173,129 | -0.59(-2.41%) |
Sep 13, 2021 | 24.15 | 24.49 | 23.96 | 24.35 | 141,339 | +0.37(+1.53%) |
Sep 10, 2021 | 24.33 | 24.40 | 23.91 | 23.98 | 146,913 | -0.16(-0.66%) |
Sep 09, 2021 | 24.39 | 24.57 | 24.14 | 24.14 | 187,599 | -0.35(-1.42%) |
Sep 08, 2021 | 24.32 | 24.91 | 24.21 | 24.49 | 145,973 | -0.03(-0.12%) |
Sep 07, 2021 | 24.29 | 24.52 | 24.04 | 24.52 | 221,236 | +0.13(+0.53%) |
Sep 03, 2021 | 24.62 | 24.89 | 24.34 | 24.39 | 206,760 | -0.37(-1.49%) |
Sep 02, 2021 | 24.57 | 24.99 | 24.10 | 24.76 | 236,869 | +0.43(+1.76%) |
Sep 01, 2021 | 25.03 | 25.05 | 24.05 | 24.33 | 161,810 | -0.70(-2.78%) |
Aug 31, 2021 | 24.94 | 25.19 | 24.80 | 25.03 | 233,758 | -0.02(-0.08%) |
Aug 30, 2021 | 25.12 | 25.14 | 24.85 | 25.05 | 152,686 | +0.14(+0.56%) |
Aug 27, 2021 | 24.32 | 25.06 | 24.32 | 24.91 | 272,132 | +0.56(+2.29%) |
Aug 26, 2021 | 24.75 | 24.84 | 24.32 | 24.35 | 112,170 | -0.49(-1.96%) |
Aug 25, 2021 | 24.74 | 25.06 | 24.74 | 24.84 | 141,850 | +0.06(+0.24%) |
Aug 24, 2021 | 24.68 | 24.95 | 24.68 | 24.78 | 81,125 | +0.10(+0.40%) |
Aug 23, 2021 | 24.64 | 24.84 | 24.50 | 24.68 | 91,082 | +0.19(+0.77%) |
Aug 20, 2021 | 24.05 | 24.67 | 23.94 | 24.49 | 125,330 | +0.34(+1.40%) |
Aug 19, 2021 | 24.17 | 24.22 | 23.77 | 24.15 | 129,721 | -0.19(-0.78%) |
Aug 18, 2021 | 24.70 | 24.95 | 24.31 | 24.34 | 156,346 | -0.35(-1.41%) |
Aug 17, 2021 | 24.59 | 24.74 | 24.10 | 24.69 | 110,616 | -0.22(-0.88%) |
Aug 16, 2021 | 24.65 | 25.07 | 24.59 | 24.91 | 114,950 | +0.04(+0.16%) |
Aug 13, 2021 | 24.69 | 25.02 | 24.35 | 24.87 | 154,720 | +0.12(+0.48%) |
Aug 12, 2021 | 25.22 | 25.27 | 24.67 | 24.75 | 116,534 | -0.53(-2.09%) |
Aug 11, 2021 | 25.37 | 25.37 | 25.07 | 25.28 | 136,097 | +0.07(+0.28%) |
Aug 10, 2021 | 24.76 | 25.25 | 24.57 | 25.21 | 251,388 | +0.35(+1.40%) |
Aug 09, 2021 | 25.22 | 25.30 | 24.78 | 24.86 | 172,394 | -0.57(-2.23%) |
Aug 06, 2021 | 25.17 | 25.71 | 25.16 | 25.43 | 240,989 | +0.47(+1.87%) |
Aug 05, 2021 | 24.87 | 25.33 | 24.72 | 24.96 | 133,110 | +0.34(+1.37%) |
Aug 04, 2021 | 25.27 | 25.60 | 24.61 | 24.62 | 121,907 | -0.99(-3.88%) |
Aug 03, 2021 | 25.06 | 25.85 | 24.81 | 25.62 | 355,609 | +0.61(+2.43%) |
Aug 02, 2021 | 25.55 | 26.01 | 24.93 | 25.01 | 117,790 | -0.53(-2.06%) |
Jul 30, 2021 | 25.59 | 25.96 | 25.48 | 25.54 | 170,169 | -0.18(-0.70%) |
Jul 29, 2021 | 25.59 | 25.85 | 25.53 | 25.71 | 131,611 | +0.26(+1.02%) |
Jul 28, 2021 | 25.58 | 25.78 | 25.21 | 25.46 | 179,800 | +0.09(+0.35%) |
Jul 27, 2021 | 25.34 | 25.67 | 25.18 | 25.37 | 188,407 | -0.25(-0.97%) |
Jul 26, 2021 | 25.59 | 26.01 | 25.49 | 25.62 | 169,908 | +0.21(+0.82%) |
Jul 23, 2021 | 25.43 | 25.68 | 25.38 | 25.41 | 208,217 | +0.05(+0.20%) |
Jul 22, 2021 | 25.75 | 25.94 | 25.19 | 25.36 | 201,988 | -0.61(-2.34%) |
Jul 21, 2021 | 26.24 | 26.50 | 25.88 | 25.96 | 177,267 | +0.08(+0.31%) |
Jul 20, 2021 | 25.25 | 26.39 | 25.17 | 25.88 | 266,102 | +0.74(+2.93%) |
Jul 19, 2021 | 24.80 | 25.75 | 24.80 | 25.15 | 162,937 | -0.25(-0.98%) |
Jul 16, 2021 | 26.31 | 26.31 | 25.35 | 25.40 | 139,229 | -0.59(-2.26%) |
Jul 15, 2021 | 25.75 | 26.11 | 25.61 | 25.98 | 105,519 | +0.09(+0.35%) |
Jul 14, 2021 | 26.49 | 26.57 | 25.86 | 25.89 | 128,373 | -0.41(-1.55%) |
Jul 13, 2021 | 26.82 | 27.20 | 26.29 | 26.30 | 171,316 | -0.81(-2.97%) |
Jul 12, 2021 | 26.71 | 27.14 | 26.71 | 27.11 | 118,870 | +0.11(+0.41%) |
Jul 09, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 145,296 | +0.79(+3.00%) |
Jul 08, 2021 | 25.78 | 26.63 | 25.79 | 26.21 | 191,440 | -0.50(-1.86%) |
Jul 07, 2021 | 26.37 | 26.94 | 26.32 | 26.71 | 227,513 | +0.10(+0.37%) |
Jul 06, 2021 | 27.09 | 27.09 | 26.47 | 26.61 | 243,842 | -0.58(-2.12%) |
Jul 02, 2021 | 26.77 | 27.38 | 26.57 | 27.19 | 248,093 | +0.55(+2.05%) |