Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.94 | 24.47 | 23.70 | 23.76 | 62,667 | -0.04(-0.16%) |
Sep 29, 2021 | 24.21 | 24.42 | 23.29 | 23.80 | 54,582 | -0.12(-0.49%) |
Sep 28, 2021 | 24.34 | 24.51 | 23.74 | 23.92 | 102,081 | -0.50(-2.04%) |
Sep 27, 2021 | 23.32 | 24.78 | 23.32 | 24.42 | 49,729 | +1.17(+5.04%) |
Sep 24, 2021 | 22.63 | 23.41 | 22.48 | 23.24 | 68,136 | +0.42(+1.84%) |
Sep 23, 2021 | 22.89 | 23.30 | 22.73 | 22.83 | 51,848 | +0.24(+1.08%) |
Sep 22, 2021 | 22.70 | 23.17 | 22.52 | 22.58 | 78,733 | +0.31(+1.40%) |
Sep 21, 2021 | 22.44 | 22.69 | 21.61 | 22.27 | 84,470 | +0.19(+0.84%) |
Sep 20, 2021 | 22.92 | 23.08 | 21.67 | 22.08 | 134,800 | -1.79(-7.52%) |
Sep 17, 2021 | 24.17 | 24.17 | 23.44 | 23.88 | 153,668 | -0.29(-1.21%) |
Sep 16, 2021 | 24.61 | 24.78 | 24.11 | 24.17 | 79,117 | -0.65(-2.63%) |
Sep 15, 2021 | 24.01 | 25.04 | 24.01 | 24.82 | 93,432 | +0.78(+3.25%) |
Sep 14, 2021 | 24.78 | 24.78 | 23.95 | 24.04 | 61,104 | -0.65(-2.65%) |
Sep 13, 2021 | 24.38 | 24.84 | 23.98 | 24.70 | 73,306 | +0.73(+3.05%) |
Sep 10, 2021 | 24.52 | 24.97 | 23.91 | 23.97 | 53,988 | -0.25(-1.05%) |
Sep 09, 2021 | 24.36 | 24.62 | 24.19 | 24.22 | 53,901 | -0.33(-1.35%) |
Sep 08, 2021 | 25.44 | 25.85 | 24.26 | 24.55 | 43,607 | -0.84(-3.30%) |
Sep 07, 2021 | 25.73 | 26.20 | 25.08 | 25.39 | 100,925 | -0.50(-1.92%) |
Sep 03, 2021 | 26.33 | 26.44 | 25.65 | 25.89 | 42,959 | -0.48(-1.81%) |
Sep 02, 2021 | 26.53 | 27.18 | 26.18 | 26.37 | 74,106 | +0.15(+0.56%) |
Sep 01, 2021 | 26.57 | 26.57 | 25.35 | 26.22 | 83,291 | -0.37(-1.39%) |
Aug 31, 2021 | 26.66 | 26.70 | 25.83 | 26.59 | 53,863 | -0.23(-0.87%) |
Aug 30, 2021 | 27.29 | 27.29 | 26.42 | 26.82 | 48,059 | -0.52(-1.89%) |
Aug 27, 2021 | 26.76 | 27.86 | 26.76 | 27.34 | 50,120 | +0.94(+3.54%) |
Aug 26, 2021 | 26.81 | 27.07 | 26.36 | 26.41 | 49,895 | -0.49(-1.81%) |
Aug 25, 2021 | 27.65 | 27.78 | 26.83 | 26.89 | 71,845 | -0.72(-2.61%) |
Aug 24, 2021 | 26.63 | 27.66 | 26.63 | 27.61 | 72,398 | +0.83(+3.09%) |
Aug 23, 2021 | 26.67 | 27.28 | 26.67 | 26.79 | 53,605 | +0.64(+2.46%) |
Aug 20, 2021 | 25.55 | 26.55 | 25.55 | 26.14 | 120,379 | +0.37(+1.44%) |
Aug 19, 2021 | 26.35 | 26.61 | 25.29 | 25.77 | 97,101 | -1.22(-4.51%) |
Aug 18, 2021 | 27.76 | 28.27 | 26.99 | 26.99 | 66,936 | -0.64(-2.33%) |
Aug 17, 2021 | 28.67 | 29.30 | 26.99 | 27.63 | 123,144 | -1.48(-5.09%) |
Aug 16, 2021 | 29.04 | 29.59 | 27.83 | 29.12 | 75,631 | -0.23(-0.80%) |
Aug 13, 2021 | 29.89 | 30.52 | 29.19 | 29.35 | 59,073 | -0.73(-2.43%) |
Aug 12, 2021 | 30.38 | 30.38 | 29.44 | 30.08 | 114,766 | -0.56(-1.81%) |
Aug 11, 2021 | 30.22 | 30.70 | 29.35 | 30.64 | 162,719 | +0.61(+2.05%) |
Aug 10, 2021 | 28.66 | 30.10 | 28.43 | 30.02 | 105,442 | +1.69(+5.95%) |
Aug 09, 2021 | 29.37 | 29.76 | 28.27 | 28.34 | 138,647 | -1.89(-6.26%) |
Aug 06, 2021 | 30.54 | 30.75 | 27.83 | 30.23 | 161,978 | +0.27(+0.91%) |
Aug 05, 2021 | 28.09 | 30.33 | 28.09 | 29.95 | 176,913 | +2.48(+9.01%) |
Aug 04, 2021 | 28.53 | 28.78 | 27.24 | 27.48 | 99,714 | -1.15(-4.02%) |
Aug 03, 2021 | 28.38 | 29.25 | 27.58 | 28.63 | 115,680 | +0.11(+0.38%) |
Aug 02, 2021 | 29.80 | 30.19 | 28.36 | 28.52 | 86,604 | -0.84(-2.86%) |
Jul 30, 2021 | 29.95 | 30.67 | 29.15 | 29.36 | 76,803 | -0.86(-2.84%) |
Jul 29, 2021 | 29.36 | 30.41 | 29.24 | 30.22 | 72,516 | +1.38(+4.80%) |
Jul 28, 2021 | 28.83 | 29.13 | 27.78 | 28.83 | 63,428 | +0.31(+1.09%) |
Jul 27, 2021 | 28.65 | 29.05 | 27.74 | 28.52 | 38,516 | -0.54(-1.85%) |
Jul 26, 2021 | 28.31 | 29.24 | 28.31 | 29.06 | 58,949 | +0.88(+3.11%) |
Jul 23, 2021 | 28.40 | 29.07 | 27.57 | 28.18 | 72,113 | -0.08(-0.28%) |
Jul 22, 2021 | 28.32 | 28.43 | 27.33 | 28.26 | 43,680 | -0.42(-1.46%) |
Jul 21, 2021 | 28.42 | 29.68 | 28.42 | 28.68 | 72,780 | +0.74(+2.65%) |
Jul 20, 2021 | 26.59 | 28.57 | 26.11 | 27.94 | 136,184 | +1.54(+5.83%) |
Jul 19, 2021 | 26.71 | 27.33 | 26.11 | 26.40 | 110,241 | -1.42(-5.12%) |
Jul 16, 2021 | 29.53 | 29.87 | 27.52 | 27.82 | 97,215 | -1.38(-4.74%) |
Jul 15, 2021 | 27.78 | 30.02 | 27.62 | 29.20 | 89,396 | +1.36(+4.90%) |
Jul 14, 2021 | 28.86 | 29.52 | 27.47 | 27.84 | 85,694 | -0.74(-2.59%) |
Jul 13, 2021 | 29.17 | 29.17 | 28.17 | 28.58 | 105,860 | -0.62(-2.14%) |
Jul 12, 2021 | 28.25 | 29.24 | 28.16 | 29.20 | 87,508 | +0.45(+1.56%) |
Jul 09, 2021 | 28.03 | 29.31 | 27.82 | 28.75 | 87,750 | +1.35(+4.91%) |
Jul 08, 2021 | 27.18 | 27.71 | 25.89 | 27.41 | 128,784 | -0.77(-2.73%) |
Jul 07, 2021 | 27.69 | 28.66 | 27.62 | 28.18 | 134,937 | +0.48(+1.72%) |
Jul 06, 2021 | 28.66 | 28.76 | 27.23 | 27.70 | 111,253 | -1.27(-4.37%) |
Jul 02, 2021 | 29.89 | 30.08 | 28.58 | 28.97 | 112,010 | -0.82(-2.75%) |