Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.84 | 23.31 | 21.97 | 22.57 | 178,124 | -0.06(-0.27%) |
Sep 29, 2021 | 22.97 | 23.39 | 22.35 | 22.63 | 75,237 | -0.19(-0.83%) |
Sep 28, 2021 | 23.64 | 23.97 | 22.63 | 22.82 | 125,912 | -1.06(-4.44%) |
Sep 27, 2021 | 23.05 | 24.22 | 22.60 | 23.88 | 158,289 | +0.83(+3.60%) |
Sep 24, 2021 | 23.42 | 23.98 | 22.43 | 23.05 | 130,804 | -0.62(-2.62%) |
Sep 23, 2021 | 22.66 | 24.00 | 22.01 | 23.67 | 219,424 | +1.11(+4.92%) |
Sep 22, 2021 | 23.70 | 23.97 | 22.48 | 22.56 | 176,970 | -0.89(-3.80%) |
Sep 21, 2021 | 24.67 | 24.67 | 23.01 | 23.45 | 327,375 | -0.95(-3.89%) |
Sep 20, 2021 | 26.04 | 26.04 | 23.81 | 24.40 | 445,809 | -2.02(-7.65%) |
Sep 17, 2021 | 28.84 | 28.87 | 26.06 | 26.42 | 2,282,875 | -2.38(-8.26%) |
Sep 16, 2021 | 28.96 | 29.23 | 28.16 | 28.80 | 404,346 | -0.20(-0.69%) |
Sep 15, 2021 | 28.74 | 29.49 | 28.47 | 29.00 | 386,296 | +0.31(+1.08%) |
Sep 14, 2021 | 28.85 | 29.42 | 28.26 | 28.69 | 183,289 | -0.20(-0.69%) |
Sep 13, 2021 | 29.00 | 29.33 | 28.10 | 28.89 | 162,580 | +0.14(+0.49%) |
Sep 10, 2021 | 29.00 | 29.17 | 28.55 | 28.75 | 229,452 | -0.08(-0.28%) |
Sep 09, 2021 | 28.96 | 30.32 | 28.55 | 28.83 | 318,003 | -0.08(-0.28%) |
Sep 08, 2021 | 28.80 | 29.28 | 27.36 | 28.91 | 275,790 | -0.09(-0.31%) |
Sep 07, 2021 | 29.16 | 29.54 | 28.59 | 29.00 | 296,142 | +0.05(+0.17%) |
Sep 03, 2021 | 29.27 | 30.16 | 28.58 | 28.95 | 189,850 | -0.72(-2.43%) |
Sep 02, 2021 | 29.28 | 29.90 | 28.52 | 29.67 | 511,308 | +0.86(+2.99%) |
Sep 01, 2021 | 28.26 | 29.81 | 27.95 | 28.81 | 237,155 | +0.59(+2.09%) |
Aug 31, 2021 | 29.68 | 30.30 | 26.96 | 28.22 | 190,294 | -1.33(-4.50%) |
Aug 30, 2021 | 28.90 | 29.60 | 28.27 | 29.55 | 213,351 | +0.91(+3.18%) |
Aug 27, 2021 | 27.21 | 29.58 | 26.70 | 28.64 | 201,855 | +1.22(+4.45%) |
Aug 26, 2021 | 26.45 | 28.64 | 26.45 | 27.42 | 129,194 | +0.69(+2.58%) |
Aug 25, 2021 | 29.47 | 30.08 | 26.62 | 26.73 | 200,011 | -2.95(-9.94%) |
Aug 24, 2021 | 29.33 | 29.85 | 29.07 | 29.68 | 167,266 | +0.48(+1.64%) |
Aug 23, 2021 | 28.64 | 29.54 | 27.42 | 29.20 | 264,322 | +1.06(+3.77%) |
Aug 20, 2021 | 26.35 | 28.30 | 26.25 | 28.14 | 117,178 | +1.64(+6.19%) |
Aug 19, 2021 | 26.69 | 27.02 | 25.40 | 26.50 | 92,388 | -0.37(-1.38%) |
Aug 18, 2021 | 28.21 | 28.40 | 26.87 | 26.87 | 85,962 | -1.29(-4.58%) |
Aug 17, 2021 | 27.00 | 28.38 | 25.91 | 28.16 | 86,553 | +1.01(+3.72%) |
Aug 16, 2021 | 27.74 | 28.20 | 25.88 | 27.15 | 52,957 | -0.56(-2.02%) |
Aug 13, 2021 | 28.08 | 28.36 | 27.06 | 27.71 | 66,783 | -0.72(-2.53%) |
Aug 12, 2021 | 28.42 | 29.03 | 27.27 | 28.43 | 138,290 | -0.34(-1.18%) |
Aug 11, 2021 | 28.99 | 29.15 | 27.85 | 28.77 | 130,943 | +0.28(+0.98%) |
Aug 10, 2021 | 26.73 | 28.83 | 25.98 | 28.49 | 362,222 | +1.79(+6.70%) |
Aug 09, 2021 | 27.34 | 27.89 | 25.98 | 26.70 | 113,564 | -0.92(-3.33%) |
Aug 06, 2021 | 26.94 | 27.90 | 26.32 | 27.62 | 91,062 | +0.53(+1.96%) |
Aug 05, 2021 | 23.85 | 27.19 | 23.85 | 27.09 | 138,959 | +3.24(+13.58%) |
Aug 04, 2021 | 24.33 | 25.09 | 23.63 | 23.85 | 123,560 | -0.53(-2.17%) |
Aug 03, 2021 | 24.20 | 25.26 | 23.66 | 24.38 | 285,665 | +0.22(+0.91%) |
Aug 02, 2021 | 23.09 | 24.59 | 22.93 | 24.16 | 198,703 | +1.23(+5.36%) |
Jul 30, 2021 | 24.74 | 25.16 | 22.59 | 22.93 | 123,060 | -1.81(-7.32%) |
Jul 29, 2021 | 25.82 | 25.91 | 24.62 | 24.74 | 85,662 | -0.77(-3.02%) |
Jul 28, 2021 | 25.01 | 26.00 | 24.57 | 25.51 | 157,177 | +0.77(+3.11%) |
Jul 27, 2021 | 24.99 | 25.74 | 24.18 | 24.74 | 160,470 | -0.32(-1.28%) |
Jul 26, 2021 | 25.90 | 26.74 | 24.20 | 25.06 | 339,155 | -0.75(-2.91%) |
Jul 23, 2021 | 26.03 | 26.30 | 25.51 | 25.81 | 72,551 | -0.32(-1.22%) |
Jul 22, 2021 | 26.87 | 27.01 | 25.68 | 26.13 | 66,898 | -0.83(-3.08%) |
Jul 21, 2021 | 27.68 | 28.25 | 26.44 | 26.96 | 171,020 | -0.41(-1.50%) |
Jul 20, 2021 | 26.56 | 27.70 | 26.20 | 27.37 | 259,582 | +0.84(+3.17%) |
Jul 19, 2021 | 27.02 | 27.68 | 25.88 | 26.53 | 208,118 | -0.43(-1.59%) |
Jul 16, 2021 | 26.60 | 27.30 | 26.30 | 26.96 | 150,773 | +0.23(+0.86%) |
Jul 15, 2021 | 26.70 | 27.25 | 26.14 | 26.73 | 132,728 | -0.13(-0.48%) |
Jul 14, 2021 | 29.91 | 29.91 | 26.60 | 26.86 | 431,137 | -2.79(-9.41%) |
Jul 13, 2021 | 29.23 | 29.88 | 28.30 | 29.65 | 187,228 | +0.38(+1.30%) |
Jul 12, 2021 | 27.26 | 29.92 | 27.00 | 29.27 | 203,872 | +2.07(+7.61%) |
Jul 09, 2021 | 27.59 | 27.75 | 26.61 | 27.20 | 96,421 | -0.35(-1.27%) |
Jul 08, 2021 | 26.62 | 27.69 | 25.54 | 27.55 | 192,769 | +1.34(+5.11%) |
Jul 07, 2021 | 25.20 | 26.47 | 24.35 | 26.21 | 339,139 | +0.99(+3.93%) |
Jul 06, 2021 | 25.76 | 25.95 | 25.00 | 25.22 | 168,560 | -0.63(-2.44%) |
Jul 02, 2021 | 26.88 | 27.27 | 25.80 | 25.85 | 154,155 | -1.05(-3.90%) |