Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.40 | 24.78 | 23.51 | 23.91 | 429,821 | +0.13(+0.55%) |
Sep 29, 2021 | 25.33 | 25.40 | 23.70 | 23.78 | 632,224 | -1.28(-5.11%) |
Sep 28, 2021 | 26.32 | 26.46 | 24.88 | 25.06 | 505,333 | -1.46(-5.51%) |
Sep 27, 2021 | 26.31 | 26.92 | 25.22 | 26.52 | 513,543 | +0.58(+2.24%) |
Sep 24, 2021 | 27.00 | 27.11 | 25.85 | 25.94 | 538,882 | -1.17(-4.32%) |
Sep 23, 2021 | 26.96 | 27.33 | 26.12 | 27.11 | 562,334 | +0.40(+1.50%) |
Sep 22, 2021 | 25.71 | 26.98 | 25.71 | 26.71 | 759,616 | +1.37(+5.41%) |
Sep 21, 2021 | 25.10 | 25.55 | 24.79 | 25.34 | 575,934 | +0.71(+2.88%) |
Sep 20, 2021 | 24.81 | 25.13 | 24.05 | 24.63 | 979,727 | -1.90(-7.16%) |
Sep 17, 2021 | 25.28 | 26.62 | 25.28 | 26.53 | 1,642,139 | +1.25(+4.94%) |
Sep 16, 2021 | 24.20 | 25.43 | 24.17 | 25.28 | 403,911 | +0.37(+1.49%) |
Sep 15, 2021 | 24.55 | 25.27 | 23.90 | 24.91 | 668,877 | +0.41(+1.67%) |
Sep 14, 2021 | 25.60 | 26.36 | 24.13 | 24.50 | 845,675 | -0.94(-3.69%) |
Sep 13, 2021 | 26.20 | 26.67 | 25.30 | 25.44 | 820,874 | -0.91(-3.45%) |
Sep 10, 2021 | 27.31 | 27.44 | 26.20 | 26.35 | 423,916 | -0.82(-3.02%) |
Sep 09, 2021 | 26.40 | 27.74 | 25.85 | 27.17 | 582,875 | +0.43(+1.61%) |
Sep 08, 2021 | 28.65 | 28.80 | 26.28 | 26.74 | 1,011,577 | -1.86(-6.50%) |
Sep 07, 2021 | 28.25 | 29.20 | 27.79 | 28.60 | 802,370 | +0.67(+2.40%) |
Sep 03, 2021 | 27.70 | 29.33 | 27.35 | 27.93 | 1,055,379 | +0.86(+3.18%) |
Sep 02, 2021 | 26.83 | 28.88 | 26.83 | 27.07 | 971,485 | +0.24(+0.89%) |
Sep 01, 2021 | 27.00 | 27.45 | 26.45 | 26.83 | 674,270 | -0.37(-1.36%) |
Aug 31, 2021 | 25.61 | 27.64 | 25.55 | 27.20 | 813,069 | +1.41(+5.47%) |
Aug 30, 2021 | 25.84 | 26.44 | 25.10 | 25.79 | 409,903 | -0.05(-0.19%) |
Aug 27, 2021 | 27.13 | 27.13 | 25.26 | 25.84 | 649,177 | -0.22(-0.84%) |
Aug 26, 2021 | 25.01 | 27.65 | 25.00 | 26.06 | 1,172,317 | +0.60(+2.36%) |
Aug 25, 2021 | 23.46 | 25.90 | 22.71 | 25.46 | 1,758,675 | +0.01(+0.04%) |
Aug 24, 2021 | 25.00 | 25.84 | 24.34 | 25.45 | 1,489,236 | +1.56(+6.53%) |
Aug 23, 2021 | 23.00 | 24.13 | 22.90 | 23.89 | 760,910 | +1.24(+5.47%) |
Aug 20, 2021 | 21.51 | 23.20 | 21.42 | 22.65 | 911,193 | +1.39(+6.54%) |
Aug 19, 2021 | 23.09 | 23.82 | 21.00 | 21.26 | 1,836,789 | -2.92(-12.08%) |
Aug 18, 2021 | 24.47 | 24.95 | 23.07 | 24.18 | 721,637 | +0.26(+1.09%) |
Aug 17, 2021 | 23.05 | 24.22 | 22.80 | 23.92 | 484,616 | +0.30(+1.27%) |
Aug 16, 2021 | 23.82 | 24.18 | 22.75 | 23.62 | 658,869 | -0.56(-2.32%) |
Aug 13, 2021 | 25.00 | 25.10 | 23.93 | 24.18 | 702,308 | -0.96(-3.82%) |
Aug 12, 2021 | 25.43 | 25.48 | 24.35 | 25.14 | 684,483 | -0.52(-2.03%) |
Aug 11, 2021 | 26.36 | 26.49 | 24.44 | 25.66 | 950,241 | -0.70(-2.66%) |
Aug 10, 2021 | 26.77 | 27.75 | 25.80 | 26.36 | 581,376 | +0.03(+0.11%) |
Aug 09, 2021 | 25.69 | 27.22 | 25.16 | 26.33 | 625,609 | +1.00(+3.95%) |
Aug 06, 2021 | 25.78 | 26.16 | 24.85 | 25.33 | 477,464 | -0.29(-1.13%) |
Aug 05, 2021 | 25.80 | 26.44 | 25.20 | 25.62 | 461,848 | +0.16(+0.63%) |
Aug 04, 2021 | 26.31 | 27.10 | 25.25 | 25.46 | 735,370 | -0.89(-3.38%) |
Aug 03, 2021 | 27.57 | 27.62 | 25.38 | 26.35 | 958,670 | -1.60(-5.72%) |
Aug 02, 2021 | 26.79 | 28.60 | 26.04 | 27.95 | 1,504,155 | +1.65(+6.27%) |
Jul 30, 2021 | 24.89 | 26.45 | 24.63 | 26.30 | 1,297,677 | +0.89(+3.50%) |
Jul 29, 2021 | 26.09 | 26.39 | 24.63 | 25.41 | 1,109,496 | -0.24(-0.94%) |
Jul 28, 2021 | 24.26 | 26.25 | 24.04 | 25.65 | 1,639,695 | +2.27(+9.71%) |
Jul 27, 2021 | 25.79 | 25.89 | 22.84 | 23.38 | 2,959,865 | -2.39(-9.27%) |
Jul 26, 2021 | 25.30 | 28.19 | 25.15 | 25.77 | 2,385,328 | -0.15(-0.58%) |
Jul 23, 2021 | 27.20 | 27.40 | 25.65 | 25.92 | 2,279,459 | -2.08(-7.43%) |
Jul 22, 2021 | 30.59 | 30.69 | 27.87 | 28.00 | 1,066,138 | -2.30(-7.59%) |
Jul 21, 2021 | 29.96 | 30.77 | 28.94 | 30.30 | 1,338,370 | +0.62(+2.09%) |
Jul 20, 2021 | 29.00 | 29.90 | 27.49 | 29.68 | 1,041,551 | +1.24(+4.36%) |
Jul 19, 2021 | 27.43 | 29.20 | 27.31 | 28.44 | 1,466,506 | -0.25(-0.87%) |
Jul 16, 2021 | 30.54 | 30.90 | 27.82 | 28.69 | 1,569,420 | -1.78(-5.84%) |
Jul 15, 2021 | 30.05 | 32.30 | 29.38 | 30.47 | 1,026,572 | +0.05(+0.16%) |
Jul 14, 2021 | 32.33 | 32.50 | 30.16 | 30.42 | 999,496 | -1.72(-5.35%) |
Jul 13, 2021 | 32.82 | 33.06 | 31.50 | 32.14 | 1,438,317 | -0.95(-2.87%) |
Jul 12, 2021 | 33.65 | 34.20 | 31.90 | 33.09 | 912,420 | -0.28(-0.84%) |
Jul 09, 2021 | 34.40 | 34.85 | 32.68 | 33.37 | 1,534,960 | +0.44(+1.34%) |
Jul 08, 2021 | 30.91 | 34.27 | 30.63 | 32.93 | 1,759,715 | -1.07(-3.15%) |
Jul 07, 2021 | 38.27 | 39.03 | 33.60 | 34.00 | 2,669,153 | -4.28(-11.18%) |
Jul 06, 2021 | 39.15 | 39.66 | 37.35 | 38.28 | 1,738,918 | -2.19(-5.41%) |
Jul 02, 2021 | 41.25 | 42.20 | 39.22 | 40.47 | 1,220,610 | -0.38(-0.93%) |