Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.80 | 23.80 | 22.60 | 22.81 | 2,134,029 | -1.06(-4.44%) |
Sep 29, 2021 | 24.13 | 24.41 | 23.53 | 23.87 | 1,363,341 | +0.16(+0.67%) |
Sep 28, 2021 | 23.91 | 24.19 | 23.51 | 23.72 | 2,017,362 | -0.34(-1.39%) |
Sep 27, 2021 | 23.74 | 24.47 | 23.66 | 24.05 | 1,137,025 | +0.41(+1.73%) |
Sep 24, 2021 | 23.27 | 23.74 | 22.83 | 23.64 | 1,925,157 | -0.02(-0.08%) |
Sep 23, 2021 | 23.27 | 24.14 | 23.18 | 23.66 | 1,418,184 | +0.61(+2.67%) |
Sep 22, 2021 | 22.72 | 23.21 | 22.66 | 23.05 | 1,309,869 | +0.38(+1.68%) |
Sep 21, 2021 | 22.89 | 23.06 | 22.38 | 22.66 | 1,805,816 | -0.07(-0.29%) |
Sep 20, 2021 | 23.27 | 23.33 | 22.43 | 22.73 | 2,241,582 | -0.90(-3.82%) |
Sep 17, 2021 | 23.89 | 24.17 | 23.46 | 23.63 | 2,067,276 | -0.19(-0.78%) |
Sep 16, 2021 | 24.55 | 24.81 | 23.65 | 23.82 | 2,589,838 | -0.74(-3.00%) |
Sep 15, 2021 | 24.68 | 24.80 | 24.29 | 24.55 | 1,780,555 | -0.12(-0.49%) |
Sep 14, 2021 | 24.61 | 24.81 | 24.06 | 24.68 | 1,912,654 | -0.07(-0.30%) |
Sep 13, 2021 | 24.88 | 24.95 | 24.51 | 24.75 | 1,226,638 | +0.08(+0.34%) |
Sep 10, 2021 | 24.81 | 25.28 | 24.62 | 24.67 | 1,343,284 | -0.01(-0.04%) |
Sep 09, 2021 | 24.73 | 24.85 | 24.39 | 24.68 | 1,844,609 | +0.05(+0.19%) |
Sep 08, 2021 | 24.60 | 24.78 | 24.21 | 24.63 | 2,176,933 | -0.15(-0.60%) |
Sep 07, 2021 | 24.69 | 24.92 | 24.53 | 24.78 | 1,290,428 | +0.11(+0.45%) |
Sep 03, 2021 | 24.68 | 24.77 | 24.31 | 24.67 | 1,093,233 | -0.08(-0.34%) |
Sep 02, 2021 | 25.14 | 25.46 | 24.71 | 24.75 | 1,307,638 | -0.11(-0.45%) |
Sep 01, 2021 | 24.81 | 25.41 | 24.53 | 24.86 | 1,505,513 | +0.47(+1.91%) |
Aug 31, 2021 | 25.05 | 25.15 | 24.30 | 24.40 | 1,627,655 | -0.73(-2.89%) |
Aug 30, 2021 | 25.37 | 25.54 | 24.99 | 25.12 | 1,295,027 | +0.11(+0.45%) |
Aug 27, 2021 | 25.04 | 25.32 | 24.71 | 25.01 | 859,077 | +0.09(+0.37%) |
Aug 26, 2021 | 25.68 | 25.69 | 24.76 | 24.92 | 1,166,954 | -0.83(-3.22%) |
Aug 25, 2021 | 25.69 | 25.93 | 25.38 | 25.75 | 743,851 | +0.00(+0.00%) |
Aug 24, 2021 | 25.19 | 25.99 | 25.19 | 25.75 | 764,424 | +0.53(+2.10%) |
Aug 23, 2021 | 24.93 | 25.46 | 24.87 | 25.21 | 973,700 | +0.47(+1.92%) |
Aug 20, 2021 | 24.80 | 24.89 | 24.17 | 24.74 | 1,261,050 | +0.10(+0.42%) |
Aug 19, 2021 | 24.69 | 25.17 | 24.32 | 24.64 | 2,321,191 | -0.79(-3.11%) |
Aug 18, 2021 | 25.72 | 26.25 | 25.38 | 25.43 | 1,425,071 | -0.30(-1.16%) |
Aug 17, 2021 | 25.53 | 25.74 | 25.21 | 25.73 | 1,301,687 | -0.13(-0.50%) |
Aug 16, 2021 | 25.94 | 26.01 | 25.35 | 25.86 | 1,142,339 | -0.26(-1.00%) |
Aug 13, 2021 | 26.16 | 26.49 | 25.94 | 26.12 | 786,419 | -0.20(-0.74%) |
Aug 12, 2021 | 26.59 | 27.07 | 26.03 | 26.31 | 1,084,493 | -0.29(-1.08%) |
Aug 11, 2021 | 25.23 | 26.69 | 25.13 | 26.60 | 1,928,043 | +1.17(+4.61%) |
Aug 10, 2021 | 24.57 | 25.68 | 24.09 | 25.43 | 1,700,128 | +0.81(+3.29%) |
Aug 09, 2021 | 25.23 | 25.33 | 24.55 | 24.62 | 2,519,400 | -0.68(-2.69%) |
Aug 06, 2021 | 26.17 | 26.62 | 25.29 | 25.30 | 2,892,359 | -0.46(-1.77%) |
Aug 05, 2021 | 25.52 | 26.04 | 25.52 | 25.75 | 822,932 | +0.25(+0.99%) |
Aug 04, 2021 | 25.89 | 26.09 | 25.46 | 25.50 | 1,101,852 | -0.60(-2.28%) |
Aug 03, 2021 | 26.70 | 26.91 | 25.95 | 26.10 | 1,460,129 | -0.43(-1.61%) |
Aug 02, 2021 | 26.29 | 27.27 | 26.07 | 26.53 | 3,932,666 | +0.91(+3.56%) |
Jul 30, 2021 | 25.45 | 26.00 | 25.13 | 25.62 | 1,596,643 | +0.13(+0.51%) |
Jul 29, 2021 | 24.74 | 25.65 | 24.74 | 25.48 | 1,771,513 | +0.86(+3.51%) |
Jul 28, 2021 | 24.88 | 25.06 | 24.32 | 24.62 | 2,251,485 | +0.03(+0.11%) |
Jul 27, 2021 | 25.11 | 25.15 | 24.36 | 24.59 | 1,446,880 | -0.61(-2.43%) |
Jul 26, 2021 | 24.95 | 25.60 | 24.84 | 25.21 | 2,970,374 | +0.51(+2.07%) |
Jul 23, 2021 | 25.20 | 25.35 | 24.28 | 24.70 | 5,269,321 | -0.31(-1.22%) |
Jul 22, 2021 | 25.75 | 25.75 | 24.95 | 25.00 | 2,302,564 | -0.81(-3.13%) |
Jul 21, 2021 | 25.74 | 26.21 | 25.56 | 25.81 | 893,320 | +0.40(+1.57%) |
Jul 20, 2021 | 24.58 | 25.68 | 24.50 | 25.41 | 1,771,225 | +0.82(+3.32%) |
Jul 19, 2021 | 25.04 | 25.43 | 24.35 | 24.59 | 3,583,548 | -1.33(-5.12%) |
Jul 16, 2021 | 26.29 | 26.57 | 25.82 | 25.92 | 2,555,179 | -0.45(-1.69%) |
Jul 15, 2021 | 27.84 | 27.93 | 25.97 | 26.37 | 3,785,230 | -1.36(-4.92%) |
Jul 14, 2021 | 27.36 | 27.92 | 26.82 | 27.73 | 5,333,162 | +1.10(+4.11%) |
Jul 13, 2021 | 26.26 | 26.73 | 25.93 | 26.64 | 2,097,467 | -0.02(-0.07%) |
Jul 12, 2021 | 26.36 | 26.76 | 25.71 | 26.65 | 2,466,359 | +0.32(+1.20%) |
Jul 09, 2021 | 27.29 | 27.65 | 25.64 | 26.34 | 8,433,094 | +0.35(+1.36%) |
Jul 08, 2021 | 26.02 | 26.22 | 25.26 | 25.99 | 4,654,932 | -0.04(-0.14%) |
Jul 07, 2021 | 26.09 | 26.85 | 25.48 | 26.02 | 2,626,311 | -0.21(-0.81%) |
Jul 06, 2021 | 26.02 | 26.49 | 25.55 | 26.24 | 2,535,362 | +0.75(+2.95%) |
Jul 02, 2021 | 25.57 | 25.62 | 25.22 | 25.48 | 632,252 | -0.02(-0.07%) |