Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.85 | 25.85 | 25.21 | 25.21 | 113,700 | -0.45(-1.76%) |
Sep 29, 2021 | 25.15 | 25.69 | 25.06 | 25.66 | 89,924 | +0.56(+2.21%) |
Sep 28, 2021 | 25.57 | 25.77 | 25.01 | 25.10 | 127,974 | -0.48(-1.87%) |
Sep 27, 2021 | 24.91 | 25.79 | 24.91 | 25.58 | 170,403 | +0.89(+3.61%) |
Sep 24, 2021 | 24.16 | 24.80 | 24.00 | 24.69 | 89,745 | +0.44(+1.82%) |
Sep 23, 2021 | 24.51 | 24.51 | 23.88 | 24.25 | 194,133 | +0.45(+1.89%) |
Sep 22, 2021 | 23.60 | 24.00 | 23.59 | 23.80 | 108,627 | +0.37(+1.60%) |
Sep 21, 2021 | 23.47 | 23.52 | 23.21 | 23.43 | 133,068 | +0.08(+0.33%) |
Sep 20, 2021 | 23.30 | 23.36 | 22.91 | 23.35 | 212,541 | -0.50(-2.09%) |
Sep 17, 2021 | 23.67 | 23.95 | 23.53 | 23.85 | 496,900 | +0.29(+1.22%) |
Sep 16, 2021 | 23.80 | 23.80 | 23.45 | 23.56 | 167,165 | -0.12(-0.49%) |
Sep 15, 2021 | 23.60 | 23.81 | 23.33 | 23.68 | 154,113 | +0.12(+0.53%) |
Sep 14, 2021 | 24.25 | 24.25 | 23.44 | 23.55 | 181,478 | -0.51(-2.11%) |
Sep 13, 2021 | 23.96 | 24.23 | 23.72 | 24.06 | 205,853 | +0.35(+1.46%) |
Sep 10, 2021 | 23.69 | 24.03 | 23.01 | 23.71 | 263,551 | +0.23(+0.98%) |
Sep 09, 2021 | 23.38 | 23.70 | 23.06 | 23.48 | 162,046 | +0.12(+0.53%) |
Sep 08, 2021 | 23.26 | 23.52 | 23.21 | 23.36 | 118,405 | -0.03(-0.12%) |
Sep 07, 2021 | 23.16 | 23.69 | 22.96 | 23.39 | 217,344 | +0.38(+1.67%) |
Sep 03, 2021 | 22.89 | 23.15 | 22.70 | 23.01 | 155,461 | +0.17(+0.76%) |
Sep 02, 2021 | 22.97 | 23.15 | 22.80 | 22.83 | 88,888 | -0.12(-0.50%) |
Sep 01, 2021 | 23.01 | 23.01 | 22.60 | 22.95 | 142,287 | -0.09(-0.37%) |
Aug 31, 2021 | 22.84 | 23.34 | 22.78 | 23.03 | 142,989 | +0.09(+0.38%) |
Aug 30, 2021 | 23.48 | 23.61 | 22.88 | 22.95 | 120,930 | -0.61(-2.60%) |
Aug 27, 2021 | 22.91 | 23.56 | 22.64 | 23.56 | 138,484 | +0.83(+3.67%) |
Aug 26, 2021 | 23.34 | 23.41 | 22.73 | 22.73 | 96,505 | -0.51(-2.19%) |
Aug 25, 2021 | 23.15 | 23.45 | 23.15 | 23.24 | 104,099 | -0.09(-0.37%) |
Aug 24, 2021 | 23.33 | 23.45 | 23.12 | 23.32 | 79,174 | +0.01(+0.04%) |
Aug 23, 2021 | 23.47 | 23.51 | 23.25 | 23.31 | 126,725 | +0.10(+0.41%) |
Aug 20, 2021 | 22.68 | 23.29 | 22.50 | 23.22 | 179,277 | +0.42(+1.85%) |
Aug 19, 2021 | 22.67 | 22.98 | 22.54 | 22.79 | 121,560 | -0.10(-0.42%) |
Aug 18, 2021 | 22.96 | 23.21 | 22.75 | 22.89 | 109,450 | -0.13(-0.58%) |
Aug 17, 2021 | 23.28 | 23.37 | 22.85 | 23.02 | 75,866 | -0.35(-1.52%) |
Aug 16, 2021 | 23.32 | 23.58 | 23.07 | 23.38 | 121,710 | -0.15(-0.65%) |
Aug 13, 2021 | 23.77 | 23.77 | 23.46 | 23.53 | 53,996 | -0.21(-0.89%) |
Aug 12, 2021 | 23.96 | 24.06 | 23.68 | 23.74 | 87,584 | -0.27(-1.12%) |
Aug 11, 2021 | 23.90 | 24.06 | 23.70 | 24.01 | 189,162 | +0.18(+0.76%) |
Aug 10, 2021 | 23.14 | 23.93 | 23.14 | 23.83 | 79,502 | +0.36(+1.55%) |
Aug 09, 2021 | 23.75 | 23.79 | 23.43 | 23.47 | 68,300 | -0.46(-1.92%) |
Aug 06, 2021 | 23.96 | 24.31 | 23.63 | 23.93 | 292,258 | +0.32(+1.34%) |
Aug 05, 2021 | 23.20 | 23.62 | 23.19 | 23.61 | 111,263 | +0.62(+2.70%) |
Aug 04, 2021 | 22.59 | 23.11 | 22.46 | 22.99 | 169,672 | +0.06(+0.25%) |
Aug 03, 2021 | 22.76 | 23.08 | 22.31 | 22.93 | 166,539 | +0.25(+1.09%) |
Aug 02, 2021 | 22.71 | 23.04 | 22.64 | 22.68 | 332,309 | +0.17(+0.76%) |
Jul 30, 2021 | 22.33 | 22.82 | 22.00 | 22.51 | 215,882 | +0.07(+0.30%) |
Jul 29, 2021 | 22.40 | 22.45 | 22.05 | 22.44 | 184,683 | +0.33(+1.51%) |
Jul 28, 2021 | 21.96 | 22.28 | 21.53 | 22.11 | 205,897 | +0.70(+3.26%) |
Jul 27, 2021 | 20.89 | 21.96 | 20.82 | 21.41 | 215,164 | +0.28(+1.31%) |
Jul 26, 2021 | 20.93 | 21.55 | 20.93 | 21.14 | 182,733 | +0.14(+0.68%) |
Jul 23, 2021 | 20.84 | 21.18 | 20.78 | 20.99 | 118,117 | +0.28(+1.34%) |
Jul 22, 2021 | 21.27 | 21.27 | 20.59 | 20.72 | 147,556 | -0.71(-3.30%) |
Jul 21, 2021 | 21.05 | 21.62 | 21.05 | 21.42 | 165,064 | +0.58(+2.80%) |
Jul 20, 2021 | 20.30 | 21.35 | 20.30 | 20.84 | 187,419 | +0.43(+2.11%) |
Jul 19, 2021 | 20.77 | 20.91 | 20.30 | 20.41 | 180,907 | -0.65(-3.08%) |
Jul 16, 2021 | 21.65 | 21.80 | 21.02 | 21.06 | 103,979 | -0.45(-2.09%) |
Jul 15, 2021 | 20.91 | 21.62 | 20.91 | 21.51 | 171,988 | +0.38(+1.81%) |
Jul 14, 2021 | 21.27 | 21.52 | 21.04 | 21.13 | 126,650 | -0.09(-0.41%) |
Jul 13, 2021 | 21.71 | 21.73 | 21.10 | 21.21 | 110,326 | -0.54(-2.50%) |
Jul 12, 2021 | 21.39 | 21.80 | 21.32 | 21.76 | 113,512 | +0.11(+0.49%) |
Jul 09, 2021 | 21.25 | 21.68 | 20.88 | 21.65 | 126,608 | +0.86(+4.13%) |
Jul 08, 2021 | 21.02 | 21.20 | 20.54 | 20.79 | 142,193 | -0.40(-1.89%) |
Jul 07, 2021 | 21.10 | 21.49 | 21.05 | 21.19 | 101,030 | -0.15(-0.72%) |
Jul 06, 2021 | 21.72 | 22.62 | 21.32 | 21.35 | 175,802 | -0.37(-1.72%) |
Jul 02, 2021 | 21.92 | 22.15 | 21.68 | 21.72 | 98,919 | -0.22(-1.00%) |