Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.23 | 26.70 | 24.86 | 24.99 | 325,419 | -1.24(-4.73%) |
Sep 29, 2021 | 25.43 | 26.44 | 25.43 | 26.23 | 359,709 | +0.82(+3.23%) |
Sep 28, 2021 | 25.47 | 25.61 | 25.17 | 25.41 | 289,892 | -0.12(-0.47%) |
Sep 27, 2021 | 24.59 | 25.65 | 24.45 | 25.53 | 332,485 | +0.85(+3.44%) |
Sep 24, 2021 | 25.19 | 25.22 | 24.26 | 24.68 | 491,306 | -0.54(-2.14%) |
Sep 23, 2021 | 24.91 | 25.34 | 24.91 | 25.22 | 338,665 | +0.31(+1.24%) |
Sep 22, 2021 | 25.02 | 25.06 | 24.45 | 24.91 | 515,960 | +0.10(+0.40%) |
Sep 21, 2021 | 24.52 | 25.11 | 24.35 | 24.81 | 387,910 | +0.31(+1.27%) |
Sep 20, 2021 | 24.61 | 25.11 | 24.02 | 24.50 | 531,528 | -0.48(-1.92%) |
Sep 17, 2021 | 25.30 | 25.70 | 24.90 | 24.98 | 850,869 | -0.25(-0.99%) |
Sep 16, 2021 | 26.00 | 26.00 | 24.86 | 25.23 | 678,952 | -0.89(-3.41%) |
Sep 15, 2021 | 27.46 | 27.92 | 25.91 | 26.12 | 741,756 | -1.32(-4.81%) |
Sep 14, 2021 | 28.45 | 28.47 | 27.37 | 27.44 | 1,277,440 | -0.84(-2.97%) |
Sep 13, 2021 | 27.88 | 28.58 | 27.41 | 28.28 | 327,748 | +0.44(+1.58%) |
Sep 10, 2021 | 27.54 | 27.98 | 27.29 | 27.84 | 313,450 | +0.31(+1.13%) |
Sep 09, 2021 | 27.00 | 27.68 | 27.00 | 27.53 | 514,609 | +0.17(+0.62%) |
Sep 08, 2021 | 27.19 | 27.61 | 27.09 | 27.36 | 818,827 | -0.08(-0.29%) |
Sep 07, 2021 | 26.91 | 27.52 | 26.75 | 27.44 | 323,515 | +0.51(+1.89%) |
Sep 03, 2021 | 26.78 | 27.00 | 26.61 | 26.93 | 270,988 | +0.15(+0.56%) |
Sep 02, 2021 | 26.55 | 26.96 | 26.15 | 26.78 | 258,337 | +0.23(+0.87%) |
Sep 01, 2021 | 25.91 | 26.65 | 25.86 | 26.55 | 460,206 | +0.60(+2.31%) |
Aug 31, 2021 | 25.47 | 26.20 | 25.40 | 25.95 | 430,460 | +0.46(+1.80%) |
Aug 30, 2021 | 25.50 | 25.77 | 25.36 | 25.49 | 257,702 | +0.09(+0.35%) |
Aug 27, 2021 | 24.83 | 25.69 | 24.70 | 25.40 | 249,202 | +0.57(+2.30%) |
Aug 26, 2021 | 25.11 | 25.23 | 24.34 | 24.83 | 489,719 | -0.51(-2.01%) |
Aug 25, 2021 | 25.16 | 25.88 | 24.63 | 25.34 | 781,376 | +0.29(+1.16%) |
Aug 24, 2021 | 24.28 | 25.17 | 23.90 | 25.05 | 888,901 | +0.80(+3.30%) |
Aug 23, 2021 | 25.54 | 25.54 | 23.68 | 24.25 | 642,217 | -0.65(-2.61%) |
Aug 20, 2021 | 23.71 | 25.31 | 23.71 | 24.90 | 1,446,655 | +0.91(+3.79%) |
Aug 19, 2021 | 24.15 | 24.88 | 23.76 | 23.99 | 774,837 | -0.49(-2.00%) |
Aug 18, 2021 | 25.51 | 25.83 | 24.40 | 24.48 | 795,471 | -1.01(-3.96%) |
Aug 17, 2021 | 26.03 | 26.37 | 25.47 | 25.49 | 718,141 | -0.68(-2.60%) |
Aug 16, 2021 | 26.13 | 26.46 | 25.60 | 26.17 | 653,655 | +0.04(+0.15%) |
Aug 13, 2021 | 26.57 | 26.69 | 25.79 | 26.13 | 666,122 | -0.58(-2.17%) |
Aug 12, 2021 | 27.59 | 28.05 | 26.56 | 26.71 | 797,651 | -0.88(-3.19%) |
Aug 11, 2021 | 28.86 | 28.97 | 27.39 | 27.59 | 766,201 | -0.97(-3.40%) |
Aug 10, 2021 | 28.90 | 29.36 | 27.51 | 28.56 | 693,095 | -0.30(-1.04%) |
Aug 09, 2021 | 29.11 | 29.69 | 28.45 | 28.86 | 620,063 | -0.41(-1.40%) |
Aug 06, 2021 | 29.78 | 30.75 | 29.02 | 29.27 | 719,155 | -0.88(-2.92%) |
Aug 05, 2021 | 30.00 | 30.74 | 28.31 | 30.15 | 2,392,409 | -4.60(-13.24%) |
Aug 04, 2021 | 34.95 | 35.80 | 34.45 | 34.75 | 439,743 | -0.56(-1.59%) |
Aug 03, 2021 | 35.87 | 36.07 | 34.21 | 35.31 | 1,043,606 | -0.41(-1.15%) |
Aug 02, 2021 | 35.61 | 36.21 | 34.94 | 35.72 | 516,341 | +0.36(+1.02%) |
Jul 30, 2021 | 35.58 | 35.74 | 34.85 | 35.36 | 265,683 | -0.16(-0.45%) |
Jul 29, 2021 | 35.97 | 36.45 | 35.38 | 35.52 | 509,711 | -0.36(-1.00%) |
Jul 28, 2021 | 36.15 | 36.97 | 35.80 | 35.88 | 259,367 | -0.13(-0.36%) |
Jul 27, 2021 | 36.15 | 36.51 | 35.22 | 36.01 | 213,823 | -0.11(-0.30%) |
Jul 26, 2021 | 36.42 | 36.97 | 36.08 | 36.12 | 178,304 | -0.42(-1.15%) |
Jul 23, 2021 | 36.22 | 36.61 | 35.53 | 36.54 | 149,842 | +0.39(+1.08%) |
Jul 22, 2021 | 36.48 | 36.60 | 35.96 | 36.15 | 166,449 | -0.42(-1.15%) |
Jul 21, 2021 | 36.69 | 37.00 | 36.26 | 36.57 | 163,363 | -0.12(-0.33%) |
Jul 20, 2021 | 35.81 | 36.81 | 35.39 | 36.69 | 314,562 | +0.88(+2.46%) |
Jul 19, 2021 | 35.44 | 36.22 | 35.28 | 35.81 | 262,623 | -0.47(-1.30%) |
Jul 16, 2021 | 37.45 | 38.15 | 36.10 | 36.28 | 287,077 | -0.88(-2.37%) |
Jul 15, 2021 | 37.73 | 37.77 | 36.72 | 37.16 | 188,143 | -0.83(-2.18%) |
Jul 14, 2021 | 38.50 | 39.04 | 37.67 | 37.99 | 289,490 | -0.48(-1.25%) |
Jul 13, 2021 | 38.61 | 38.95 | 38.38 | 38.47 | 236,415 | -0.12(-0.31%) |
Jul 12, 2021 | 37.99 | 39.08 | 37.73 | 38.59 | 192,655 | +0.60(+1.58%) |
Jul 09, 2021 | 37.71 | 38.14 | 37.25 | 37.99 | 234,254 | +0.48(+1.28%) |
Jul 08, 2021 | 36.74 | 37.82 | 35.89 | 37.51 | 590,086 | +0.35(+0.94%) |
Jul 07, 2021 | 37.50 | 38.82 | 36.91 | 37.16 | 252,174 | -0.01(-0.03%) |
Jul 06, 2021 | 38.05 | 38.05 | 36.60 | 37.17 | 309,967 | -0.61(-1.61%) |
Jul 02, 2021 | 38.31 | 38.45 | 37.67 | 37.78 | 197,440 | -0.48(-1.25%) |