Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.45 | 27.64 | 24.08 | 25.94 | 1,036,279 | +2.58(+11.04%) |
Sep 29, 2021 | 23.51 | 23.80 | 23.26 | 23.36 | 249,930 | -0.06(-0.26%) |
Sep 28, 2021 | 24.20 | 24.37 | 23.37 | 23.42 | 166,820 | -0.82(-3.38%) |
Sep 27, 2021 | 24.12 | 24.57 | 24.01 | 24.24 | 147,953 | +0.05(+0.21%) |
Sep 24, 2021 | 24.12 | 24.38 | 24.09 | 24.19 | 189,655 | -0.12(-0.49%) |
Sep 23, 2021 | 24.32 | 24.59 | 24.16 | 24.31 | 186,124 | +0.09(+0.37%) |
Sep 22, 2021 | 24.04 | 24.68 | 23.83 | 24.22 | 264,050 | +0.26(+1.09%) |
Sep 21, 2021 | 24.32 | 24.76 | 23.67 | 23.96 | 318,302 | -0.12(-0.50%) |
Sep 20, 2021 | 24.83 | 24.84 | 23.63 | 24.08 | 465,969 | -1.23(-4.86%) |
Sep 17, 2021 | 26.99 | 27.11 | 25.04 | 25.31 | 796,355 | -1.66(-6.15%) |
Sep 16, 2021 | 27.17 | 27.58 | 26.97 | 26.97 | 177,733 | -0.21(-0.77%) |
Sep 15, 2021 | 27.19 | 27.48 | 26.98 | 27.18 | 170,685 | -0.11(-0.40%) |
Sep 14, 2021 | 27.21 | 27.57 | 26.77 | 27.29 | 458,602 | +0.19(+0.70%) |
Sep 13, 2021 | 27.36 | 27.67 | 26.66 | 27.10 | 290,943 | +0.00(+0.00%) |
Sep 10, 2021 | 27.70 | 27.70 | 26.96 | 27.10 | 131,538 | -0.36(-1.31%) |
Sep 09, 2021 | 27.53 | 27.96 | 27.11 | 27.46 | 183,550 | -0.07(-0.25%) |
Sep 08, 2021 | 27.92 | 28.01 | 27.41 | 27.53 | 310,149 | -0.41(-1.47%) |
Sep 07, 2021 | 28.38 | 28.38 | 27.35 | 27.94 | 139,359 | -0.47(-1.65%) |
Sep 03, 2021 | 28.50 | 28.84 | 28.16 | 28.41 | 260,254 | -0.09(-0.32%) |
Sep 02, 2021 | 29.38 | 29.38 | 28.38 | 28.50 | 204,703 | -0.70(-2.40%) |
Sep 01, 2021 | 28.38 | 29.23 | 28.17 | 29.20 | 267,817 | +0.90(+3.18%) |
Aug 31, 2021 | 28.54 | 28.58 | 28.05 | 28.30 | 145,876 | -0.19(-0.67%) |
Aug 30, 2021 | 28.30 | 28.55 | 28.18 | 28.49 | 111,301 | +0.27(+0.96%) |
Aug 27, 2021 | 27.76 | 28.23 | 27.73 | 28.22 | 136,893 | +0.64(+2.32%) |
Aug 26, 2021 | 27.71 | 27.74 | 27.30 | 27.58 | 160,935 | -0.09(-0.33%) |
Aug 25, 2021 | 27.91 | 28.00 | 27.64 | 27.67 | 181,489 | -0.24(-0.86%) |
Aug 24, 2021 | 27.56 | 28.04 | 27.56 | 27.91 | 112,236 | +0.09(+0.32%) |
Aug 23, 2021 | 28.05 | 28.26 | 27.53 | 27.82 | 95,675 | -0.14(-0.50%) |
Aug 20, 2021 | 27.25 | 28.00 | 27.25 | 27.96 | 152,316 | +0.60(+2.19%) |
Aug 19, 2021 | 26.66 | 27.51 | 26.66 | 27.36 | 220,865 | +0.41(+1.52%) |
Aug 18, 2021 | 27.35 | 27.74 | 26.94 | 26.95 | 133,197 | -0.35(-1.28%) |
Aug 17, 2021 | 26.82 | 27.35 | 26.75 | 27.30 | 217,142 | +0.27(+1.00%) |
Aug 16, 2021 | 27.14 | 27.14 | 26.79 | 27.03 | 215,295 | -0.11(-0.41%) |
Aug 13, 2021 | 27.39 | 27.66 | 26.91 | 27.14 | 172,764 | -0.15(-0.55%) |
Aug 12, 2021 | 26.95 | 27.31 | 26.83 | 27.29 | 147,108 | +0.25(+0.92%) |
Aug 11, 2021 | 27.02 | 27.48 | 26.54 | 27.04 | 528,520 | +0.07(+0.26%) |
Aug 10, 2021 | 27.15 | 27.29 | 26.67 | 26.97 | 166,102 | -0.09(-0.33%) |
Aug 09, 2021 | 27.04 | 27.45 | 26.75 | 27.06 | 151,099 | -0.12(-0.44%) |
Aug 06, 2021 | 27.86 | 27.86 | 27.11 | 27.18 | 88,776 | -0.37(-1.34%) |
Aug 05, 2021 | 26.92 | 27.57 | 26.44 | 27.55 | 200,220 | +0.63(+2.34%) |
Aug 04, 2021 | 27.08 | 27.48 | 26.68 | 26.92 | 331,388 | -0.33(-1.21%) |
Aug 03, 2021 | 27.19 | 27.31 | 26.71 | 27.25 | 440,333 | +0.28(+1.04%) |
Aug 02, 2021 | 26.87 | 27.20 | 26.66 | 26.97 | 277,983 | +0.34(+1.28%) |
Jul 30, 2021 | 26.53 | 26.83 | 26.30 | 26.63 | 211,655 | +0.13(+0.49%) |
Jul 29, 2021 | 26.50 | 26.69 | 26.23 | 26.50 | 94,933 | +0.07(+0.26%) |
Jul 28, 2021 | 26.58 | 26.95 | 26.09 | 26.43 | 188,677 | -0.14(-0.53%) |
Jul 27, 2021 | 26.02 | 26.64 | 25.51 | 26.57 | 209,928 | +0.47(+1.80%) |
Jul 26, 2021 | 26.21 | 26.40 | 25.88 | 26.10 | 125,944 | -0.06(-0.23%) |
Jul 23, 2021 | 26.15 | 26.23 | 25.66 | 26.16 | 104,063 | +0.15(+0.58%) |
Jul 22, 2021 | 27.38 | 27.38 | 25.65 | 26.01 | 114,168 | -0.48(-1.81%) |
Jul 21, 2021 | 25.81 | 26.59 | 25.81 | 26.49 | 158,988 | +0.68(+2.63%) |
Jul 20, 2021 | 24.79 | 26.26 | 24.64 | 25.81 | 209,405 | +1.05(+4.24%) |
Jul 19, 2021 | 25.96 | 25.96 | 24.52 | 24.76 | 288,718 | -1.22(-4.70%) |
Jul 16, 2021 | 26.06 | 26.16 | 25.16 | 25.98 | 309,303 | -0.08(-0.31%) |
Jul 15, 2021 | 26.36 | 27.12 | 24.29 | 26.06 | 581,959 | -0.37(-1.40%) |
Jul 14, 2021 | 27.41 | 28.21 | 26.27 | 26.43 | 376,517 | -1.01(-3.68%) |
Jul 13, 2021 | 28.14 | 30.25 | 27.11 | 27.44 | 618,391 | -0.97(-3.41%) |
Jul 12, 2021 | 28.16 | 28.82 | 28.02 | 28.41 | 587,777 | +0.30(+1.07%) |
Jul 09, 2021 | 27.90 | 28.75 | 27.64 | 28.11 | 309,069 | +0.79(+2.89%) |
Jul 08, 2021 | 26.64 | 27.60 | 26.44 | 27.32 | 303,939 | +0.08(+0.29%) |
Jul 07, 2021 | 27.13 | 27.50 | 26.80 | 27.24 | 186,823 | +0.12(+0.44%) |
Jul 06, 2021 | 26.78 | 27.22 | 26.25 | 27.12 | 178,565 | +0.35(+1.31%) |
Jul 02, 2021 | 27.58 | 27.58 | 26.70 | 26.77 | 139,467 | -0.62(-2.26%) |