Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.85 | 25.15 | 24.43 | 24.55 | 623,729 | -0.27(-1.08%) |
Sep 29, 2021 | 24.58 | 24.95 | 24.16 | 24.82 | 752,335 | +0.04(+0.18%) |
Sep 28, 2021 | 25.37 | 25.63 | 24.72 | 24.77 | 1,579,492 | -0.16(-0.65%) |
Sep 27, 2021 | 24.63 | 25.68 | 24.63 | 24.94 | 1,442,840 | +0.84(+3.49%) |
Sep 24, 2021 | 23.72 | 24.33 | 23.69 | 24.09 | 879,679 | +0.12(+0.49%) |
Sep 23, 2021 | 23.29 | 24.17 | 22.94 | 23.98 | 948,005 | +0.95(+4.12%) |
Sep 22, 2021 | 23.45 | 23.81 | 23.00 | 23.03 | 1,026,580 | +0.11(+0.47%) |
Sep 21, 2021 | 23.39 | 23.53 | 22.34 | 22.92 | 861,339 | -0.13(-0.58%) |
Sep 20, 2021 | 22.62 | 23.08 | 22.03 | 23.06 | 1,028,128 | -0.38(-1.61%) |
Sep 17, 2021 | 23.79 | 24.14 | 23.11 | 23.43 | 3,089,477 | -0.47(-1.99%) |
Sep 16, 2021 | 24.49 | 24.54 | 23.79 | 23.91 | 992,750 | -0.48(-1.98%) |
Sep 15, 2021 | 24.22 | 24.89 | 24.10 | 24.39 | 1,218,096 | +0.58(+2.45%) |
Sep 14, 2021 | 24.95 | 24.99 | 23.73 | 23.81 | 1,257,552 | -0.89(-3.59%) |
Sep 13, 2021 | 24.48 | 25.16 | 24.39 | 24.69 | 1,486,259 | +0.64(+2.68%) |
Sep 10, 2021 | 24.65 | 24.77 | 23.95 | 24.05 | 645,941 | -0.15(-0.63%) |
Sep 09, 2021 | 23.89 | 24.77 | 23.68 | 24.20 | 605,532 | +0.23(+0.97%) |
Sep 08, 2021 | 24.81 | 25.05 | 23.86 | 23.97 | 895,094 | -0.61(-2.48%) |
Sep 07, 2021 | 23.78 | 24.60 | 23.73 | 24.58 | 854,588 | +0.53(+2.20%) |
Sep 03, 2021 | 24.44 | 24.77 | 23.87 | 24.05 | 750,452 | -0.52(-2.11%) |
Sep 02, 2021 | 24.53 | 25.09 | 24.37 | 24.57 | 852,239 | +0.39(+1.59%) |
Sep 01, 2021 | 24.19 | 24.28 | 23.77 | 24.18 | 950,786 | +0.07(+0.30%) |
Aug 31, 2021 | 23.84 | 24.59 | 23.84 | 24.11 | 1,396,543 | +0.05(+0.22%) |
Aug 30, 2021 | 25.15 | 25.24 | 23.91 | 24.06 | 981,808 | -0.84(-3.38%) |
Aug 27, 2021 | 23.00 | 25.24 | 23.00 | 24.90 | 3,686,155 | +2.25(+9.92%) |
Aug 26, 2021 | 23.03 | 23.33 | 22.64 | 22.65 | 906,979 | -0.46(-1.98%) |
Aug 25, 2021 | 23.25 | 23.48 | 22.97 | 23.11 | 874,497 | -0.13(-0.58%) |
Aug 24, 2021 | 23.08 | 23.66 | 22.88 | 23.24 | 1,032,949 | +0.56(+2.49%) |
Aug 23, 2021 | 22.39 | 22.88 | 22.18 | 22.68 | 1,195,086 | +1.07(+4.93%) |
Aug 20, 2021 | 21.41 | 21.77 | 21.33 | 21.61 | 926,190 | -0.11(-0.49%) |
Aug 19, 2021 | 21.80 | 22.17 | 21.19 | 21.72 | 1,097,779 | -0.65(-2.92%) |
Aug 18, 2021 | 22.91 | 23.23 | 22.35 | 22.37 | 734,066 | -0.53(-2.31%) |
Aug 17, 2021 | 23.23 | 23.67 | 22.60 | 22.90 | 865,061 | -0.61(-2.59%) |
Aug 16, 2021 | 23.95 | 24.09 | 23.33 | 23.51 | 1,173,654 | -0.96(-3.92%) |
Aug 13, 2021 | 25.12 | 25.16 | 24.35 | 24.47 | 675,071 | -0.65(-2.58%) |
Aug 12, 2021 | 25.55 | 25.66 | 24.63 | 25.12 | 701,369 | -0.35(-1.36%) |
Aug 11, 2021 | 24.99 | 25.57 | 24.51 | 25.46 | 656,761 | +0.23(+0.91%) |
Aug 10, 2021 | 24.65 | 25.30 | 24.40 | 25.23 | 804,723 | +0.85(+3.49%) |
Aug 09, 2021 | 23.90 | 24.59 | 23.63 | 24.38 | 1,033,711 | -0.18(-0.72%) |
Aug 06, 2021 | 23.96 | 24.61 | 23.55 | 24.56 | 992,641 | +1.07(+4.53%) |
Aug 05, 2021 | 23.45 | 24.18 | 23.34 | 23.49 | 868,948 | +0.20(+0.84%) |
Aug 04, 2021 | 24.55 | 24.74 | 23.22 | 23.30 | 1,201,920 | -1.92(-7.60%) |
Aug 03, 2021 | 24.62 | 25.30 | 24.03 | 25.22 | 1,435,726 | +0.35(+1.39%) |
Aug 02, 2021 | 25.68 | 26.60 | 24.83 | 24.87 | 1,712,192 | -0.58(-2.27%) |
Jul 30, 2021 | 25.82 | 26.03 | 25.27 | 25.45 | 1,300,125 | -0.41(-1.58%) |
Jul 29, 2021 | 25.85 | 26.68 | 25.62 | 25.85 | 1,738,463 | -0.77(-2.90%) |
Jul 28, 2021 | 26.42 | 26.83 | 25.38 | 26.63 | 742,444 | +0.53(+2.04%) |
Jul 27, 2021 | 26.20 | 26.23 | 25.67 | 26.09 | 683,638 | -0.43(-1.64%) |
Jul 26, 2021 | 25.56 | 26.59 | 25.54 | 26.53 | 768,175 | +0.93(+3.64%) |
Jul 23, 2021 | 26.27 | 26.48 | 25.31 | 25.60 | 663,272 | -0.50(-1.90%) |
Jul 22, 2021 | 26.25 | 26.48 | 25.53 | 26.09 | 750,072 | -0.22(-0.84%) |
Jul 21, 2021 | 26.09 | 26.68 | 25.96 | 26.32 | 879,393 | +0.95(+3.74%) |
Jul 20, 2021 | 24.67 | 25.83 | 24.39 | 25.37 | 1,294,865 | +0.66(+2.66%) |
Jul 19, 2021 | 24.26 | 25.11 | 24.06 | 24.71 | 1,573,934 | -0.82(-3.20%) |
Jul 16, 2021 | 26.78 | 26.85 | 25.32 | 25.53 | 1,485,697 | -0.59(-2.24%) |
Jul 15, 2021 | 26.47 | 27.23 | 26.01 | 26.11 | 1,226,932 | -0.66(-2.45%) |
Jul 14, 2021 | 27.81 | 28.52 | 26.66 | 26.77 | 897,931 | -0.91(-3.30%) |
Jul 13, 2021 | 28.06 | 28.39 | 27.66 | 27.68 | 826,997 | -0.65(-2.29%) |
Jul 12, 2021 | 27.85 | 28.50 | 27.48 | 28.33 | 898,953 | -0.12(-0.44%) |
Jul 09, 2021 | 28.07 | 28.61 | 27.70 | 28.46 | 1,067,172 | +1.01(+3.69%) |
Jul 08, 2021 | 27.16 | 27.83 | 26.76 | 27.44 | 1,093,031 | -0.18(-0.64%) |
Jul 07, 2021 | 28.14 | 28.82 | 27.25 | 27.62 | 1,272,116 | -0.59(-2.11%) |
Jul 06, 2021 | 29.42 | 29.42 | 27.73 | 28.22 | 1,820,961 | -1.23(-4.19%) |
Jul 02, 2021 | 29.42 | 29.74 | 29.16 | 29.45 | 628,651 | -0.17(-0.57%) |