Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.99 | 25.99 | 25.33 | 25.33 | 1,365 | -0.05(-0.20%) |
Sep 29, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 922 | -0.12(-0.47%) |
Sep 28, 2021 | 26.66 | 26.66 | 25.50 | 25.50 | 385 | -1.25(-4.67%) |
Sep 27, 2021 | 26.14 | 27.40 | 26.14 | 26.75 | 1,636 | -0.13(-0.48%) |
Sep 23, 2021 | 26.88 | 26.88 | 26.88 | 0 | +0.48(+1.82%) | |
Sep 21, 2021 | 26.40 | 26.40 | 26.40 | 166 | +0.73(+2.84%) | |
Sep 20, 2021 | 25.68 | 26.27 | 25.67 | 25.67 | 52,232 | -0.37(-1.43%) |
Sep 17, 2021 | 25.81 | 26.04 | 25.81 | 26.04 | 704 | -0.31(-1.17%) |
Sep 16, 2021 | 26.40 | 26.45 | 26.27 | 26.35 | 1,366 | -0.03(-0.11%) |
Sep 15, 2021 | 26.50 | 26.50 | 26.38 | 26.38 | 386 | -1.07(-3.90%) |
Sep 14, 2021 | 27.45 | 27.85 | 27.45 | 27.45 | 509 | -0.40(-1.44%) |
Sep 13, 2021 | 27.62 | 27.85 | 27.59 | 27.85 | 421 | +0.83(+3.07%) |
Sep 10, 2021 | 27.10 | 27.10 | 26.13 | 27.02 | 1,770 | -0.12(-0.44%) |
Sep 09, 2021 | 26.83 | 27.36 | 26.83 | 27.14 | 447 | -0.86(-3.07%) |
Sep 08, 2021 | 28.73 | 28.73 | 27.29 | 28.00 | 2,650 | -2.71(-8.82%) |
Sep 07, 2021 | 30.84 | 30.84 | 30.11 | 30.71 | 1,545 | -0.12(-0.39%) |
Sep 03, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 279 | +0.33(+1.08%) |
Sep 02, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 225 | +0.63(+2.11%) |
Sep 01, 2021 | 29.69 | 29.87 | 29.69 | 29.87 | 1,375 | +0.12(+0.40%) |
Aug 31, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 506 | -0.30(-1.00%) |
Aug 30, 2021 | 30.40 | 30.40 | 30.05 | 30.05 | 1,713 | +0.27(+0.91%) |
Aug 27, 2021 | 30.25 | 30.25 | 29.78 | 29.78 | 1,570 | -0.07(-0.23%) |
Aug 26, 2021 | 30.40 | 30.55 | 29.85 | 29.85 | 556 | -0.36(-1.19%) |
Aug 24, 2021 | 30.21 | 30.21 | 30.21 | 66 | +0.21(+0.70%) | |
Aug 18, 2021 | 30.00 | 30.00 | 30.00 | 162 | +0.46(+1.56%) | |
Aug 16, 2021 | 29.54 | 29.54 | 29.54 | 0 | +0.32(+1.10%) | |
Aug 12, 2021 | 29.22 | 29.22 | 29.22 | 4 | +0.82(+2.89%) | |
Aug 11, 2021 | 28.20 | 28.40 | 28.20 | 28.40 | 13,600 | +0.17(+0.60%) |
Aug 10, 2021 | 28.23 | 28.23 | 28.23 | 28.23 | 971 | +0.63(+2.28%) |
Aug 05, 2021 | 27.60 | 27.60 | 27.60 | 136 | -0.35(-1.25%) | |
Aug 04, 2021 | 27.95 | 27.95 | 27.95 | 27.95 | 125 | -1.47(-5.00%) |
Aug 03, 2021 | 27.40 | 29.42 | 27.40 | 29.42 | 1,276 | +1.82(+6.59%) |
Jul 30, 2021 | 27.60 | 27.60 | 27.60 | 62 | +0.70(+2.60%) | |
Jul 28, 2021 | 26.90 | 26.90 | 26.90 | 219 | +0.76(+2.91%) | |
Jul 27, 2021 | 26.75 | 26.75 | 26.10 | 26.14 | 46,334 | -1.56(-5.63%) |
Jul 22, 2021 | 27.70 | 27.70 | 27.70 | 52 | -0.25(-0.89%) | |
Jul 21, 2021 | 26.50 | 28.17 | 26.50 | 27.95 | 1,705 | +1.45(+5.49%) |
Jul 20, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 127 | +0.35(+1.32%) |
Jul 19, 2021 | 26.00 | 26.30 | 25.81 | 26.15 | 5,379 | +0.52(+2.03%) |
Jul 16, 2021 | 26.80 | 26.80 | 25.63 | 25.63 | 2,816 | -1.23(-4.57%) |
Jul 15, 2021 | 27.68 | 27.68 | 26.40 | 26.86 | 10,876 | -4.32(-13.86%) |
Jul 14, 2021 | 32.05 | 32.05 | 31.00 | 31.18 | 2,196 | -0.91(-2.84%) |
Jul 13, 2021 | 32.72 | 32.72 | 32.00 | 32.09 | 1,610 | +0.04(+0.13%) |
Jul 12, 2021 | 31.70 | 32.05 | 31.70 | 32.05 | 468 | +0.26(+0.82%) |
Jul 09, 2021 | 32.55 | 32.55 | 31.00 | 31.79 | 2,311 | -1.28(-3.87%) |
Jul 07, 2021 | 33.07 | 33.07 | 33.07 | 37 | +0.14(+0.43%) | |
Jul 06, 2021 | 32.51 | 32.93 | 32.50 | 32.93 | 841 | +0.33(+1.01%) |
Jul 02, 2021 | 32.60 | 32.60 | 32.60 | 32.60 | 312 | -0.85(-2.54%) |