Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.11 | 26.27 | 25.11 | 25.49 | 581,558 | +0.60(+2.41%) |
Sep 29, 2021 | 26.19 | 26.19 | 24.65 | 24.89 | 235,007 | -1.09(-4.20%) |
Sep 28, 2021 | 26.27 | 26.82 | 25.75 | 25.98 | 351,368 | -0.49(-1.85%) |
Sep 27, 2021 | 25.49 | 26.86 | 25.06 | 26.47 | 263,130 | +1.09(+4.29%) |
Sep 24, 2021 | 24.40 | 25.66 | 24.21 | 25.38 | 262,475 | +0.62(+2.50%) |
Sep 23, 2021 | 26.39 | 26.48 | 23.34 | 24.76 | 586,203 | -2.32(-8.57%) |
Sep 22, 2021 | 27.23 | 27.24 | 25.69 | 27.08 | 375,749 | +0.06(+0.22%) |
Sep 21, 2021 | 26.52 | 27.69 | 26.18 | 27.02 | 295,660 | +0.77(+2.93%) |
Sep 20, 2021 | 26.18 | 27.01 | 25.43 | 26.25 | 294,977 | -0.61(-2.27%) |
Sep 17, 2021 | 26.13 | 27.71 | 25.70 | 26.86 | 1,860,591 | +0.92(+3.55%) |
Sep 16, 2021 | 26.08 | 26.15 | 25.25 | 25.94 | 156,435 | -0.16(-0.61%) |
Sep 15, 2021 | 25.36 | 26.62 | 25.29 | 26.10 | 258,836 | +0.90(+3.57%) |
Sep 14, 2021 | 26.38 | 26.76 | 24.83 | 25.20 | 491,225 | -0.98(-3.74%) |
Sep 13, 2021 | 26.84 | 27.08 | 25.85 | 26.18 | 330,684 | -0.40(-1.50%) |
Sep 10, 2021 | 26.55 | 27.42 | 25.92 | 26.58 | 665,335 | +0.11(+0.42%) |
Sep 09, 2021 | 27.06 | 28.00 | 26.47 | 26.47 | 537,755 | -0.52(-1.93%) |
Sep 08, 2021 | 27.67 | 27.74 | 26.40 | 26.99 | 353,628 | +0.01(+0.04%) |
Sep 07, 2021 | 24.88 | 27.71 | 24.88 | 26.98 | 1,004,310 | +2.17(+8.75%) |
Sep 03, 2021 | 25.61 | 25.61 | 24.67 | 24.81 | 111,132 | -0.68(-2.67%) |
Sep 02, 2021 | 24.81 | 25.61 | 24.03 | 25.49 | 121,358 | +0.93(+3.79%) |
Sep 01, 2021 | 23.62 | 24.71 | 23.04 | 24.56 | 152,326 | +1.06(+4.51%) |
Aug 31, 2021 | 23.28 | 23.60 | 22.83 | 23.50 | 319,010 | +0.61(+2.66%) |
Aug 30, 2021 | 22.89 | 23.17 | 22.25 | 22.89 | 172,750 | -0.03(-0.13%) |
Aug 27, 2021 | 22.43 | 23.33 | 22.24 | 22.92 | 263,049 | +0.45(+2.00%) |
Aug 26, 2021 | 23.13 | 23.96 | 22.47 | 22.47 | 137,242 | -0.65(-2.81%) |
Aug 25, 2021 | 23.64 | 23.72 | 22.80 | 23.12 | 313,795 | -0.55(-2.32%) |
Aug 24, 2021 | 24.95 | 24.95 | 23.20 | 23.67 | 147,485 | -1.13(-4.56%) |
Aug 23, 2021 | 24.20 | 24.95 | 23.19 | 24.80 | 359,804 | +1.11(+4.69%) |
Aug 20, 2021 | 22.39 | 23.74 | 22.39 | 23.69 | 124,153 | +1.15(+5.10%) |
Aug 19, 2021 | 22.29 | 23.52 | 21.52 | 22.54 | 75,337 | -0.64(-2.76%) |
Aug 18, 2021 | 23.56 | 23.56 | 23.01 | 23.18 | 116,364 | -0.34(-1.45%) |
Aug 17, 2021 | 22.63 | 23.78 | 22.05 | 23.52 | 133,618 | +0.52(+2.26%) |
Aug 16, 2021 | 23.27 | 23.27 | 22.44 | 23.00 | 72,181 | -0.44(-1.88%) |
Aug 13, 2021 | 22.27 | 23.64 | 21.62 | 23.44 | 156,049 | +0.68(+2.99%) |
Aug 12, 2021 | 22.14 | 22.98 | 21.57 | 22.76 | 201,825 | +0.38(+1.70%) |
Aug 11, 2021 | 22.90 | 23.18 | 21.01 | 22.38 | 270,311 | -0.45(-1.97%) |
Aug 10, 2021 | 23.35 | 24.25 | 22.54 | 22.83 | 246,209 | -0.37(-1.59%) |
Aug 09, 2021 | 23.17 | 23.66 | 22.45 | 23.20 | 234,947 | +0.03(+0.13%) |
Aug 06, 2021 | 23.79 | 23.88 | 23.12 | 23.17 | 100,654 | -0.53(-2.24%) |
Aug 05, 2021 | 23.40 | 23.90 | 23.25 | 23.70 | 226,161 | +0.40(+1.72%) |
Aug 04, 2021 | 24.22 | 25.00 | 23.03 | 23.30 | 672,646 | -1.21(-4.94%) |
Aug 03, 2021 | 23.60 | 24.79 | 22.80 | 24.51 | 130,640 | +1.04(+4.43%) |
Aug 02, 2021 | 24.24 | 24.80 | 23.44 | 23.47 | 221,265 | -1.03(-4.20%) |
Jul 30, 2021 | 23.35 | 24.64 | 23.31 | 24.50 | 220,157 | +1.01(+4.30%) |
Jul 29, 2021 | 24.21 | 24.55 | 23.24 | 23.49 | 140,278 | -0.44(-1.84%) |
Jul 28, 2021 | 22.40 | 24.19 | 22.40 | 23.93 | 89,940 | +1.21(+5.33%) |
Jul 27, 2021 | 22.80 | 26.00 | 21.01 | 22.72 | 833,469 | -0.12(-0.53%) |
Jul 26, 2021 | 21.93 | 23.15 | 21.14 | 22.84 | 271,599 | +0.91(+4.15%) |
Jul 23, 2021 | 22.25 | 22.63 | 21.09 | 21.93 | 471,831 | -0.32(-1.44%) |
Jul 22, 2021 | 21.33 | 22.77 | 21.19 | 22.25 | 255,257 | +0.68(+3.15%) |
Jul 21, 2021 | 20.23 | 21.88 | 19.93 | 21.57 | 166,809 | +1.16(+5.68%) |
Jul 20, 2021 | 19.19 | 20.79 | 19.13 | 20.41 | 325,992 | +1.22(+6.36%) |
Jul 19, 2021 | 18.53 | 20.14 | 18.22 | 19.19 | 248,645 | +0.54(+2.90%) |
Jul 16, 2021 | 18.74 | 18.97 | 18.43 | 18.65 | 195,415 | -0.02(-0.11%) |
Jul 15, 2021 | 18.61 | 19.14 | 18.40 | 18.67 | 210,258 | -0.22(-1.16%) |
Jul 14, 2021 | 19.36 | 19.36 | 18.24 | 18.89 | 254,807 | -0.47(-2.43%) |
Jul 13, 2021 | 18.43 | 19.50 | 18.30 | 19.36 | 235,375 | +0.59(+3.14%) |
Jul 12, 2021 | 17.50 | 19.00 | 17.30 | 18.77 | 375,698 | +1.15(+6.53%) |
Jul 09, 2021 | 17.31 | 18.01 | 17.00 | 17.62 | 326,776 | +0.36(+2.09%) |
Jul 08, 2021 | 18.70 | 18.74 | 17.07 | 17.26 | 1,476,259 | -0.85(-4.69%) |
Jul 07, 2021 | 19.77 | 19.93 | 16.77 | 18.11 | 1,414,908 | -4.61(-20.29%) |
Jul 06, 2021 | 22.19 | 22.83 | 21.56 | 22.72 | 129,666 | +0.66(+2.99%) |
Jul 02, 2021 | 21.85 | 22.39 | 21.09 | 22.06 | 94,393 | +0.18(+0.82%) |