Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.82 | 25.82 | 25.18 | 25.18 | 113,854 | -0.45(-1.76%) |
Sep 29, 2021 | 25.12 | 25.65 | 25.02 | 25.63 | 90,045 | +0.56(+2.21%) |
Sep 28, 2021 | 25.54 | 25.73 | 24.97 | 25.07 | 128,147 | -0.48(-1.87%) |
Sep 27, 2021 | 24.88 | 25.75 | 24.88 | 25.55 | 170,634 | +0.89(+3.61%) |
Sep 24, 2021 | 24.12 | 24.76 | 23.97 | 24.66 | 89,867 | +0.44(+1.82%) |
Sep 23, 2021 | 24.48 | 24.48 | 23.85 | 24.22 | 194,395 | +0.45(+1.89%) |
Sep 22, 2021 | 23.57 | 23.97 | 23.55 | 23.77 | 108,774 | +0.37(+1.60%) |
Sep 21, 2021 | 23.43 | 23.49 | 23.18 | 23.40 | 133,248 | +0.08(+0.33%) |
Sep 20, 2021 | 23.27 | 23.32 | 22.88 | 23.32 | 212,828 | -0.50(-2.09%) |
Sep 17, 2021 | 23.63 | 23.92 | 23.50 | 23.82 | 497,573 | +0.29(+1.22%) |
Sep 16, 2021 | 23.77 | 23.77 | 23.41 | 23.53 | 167,391 | -0.11(-0.49%) |
Sep 15, 2021 | 23.57 | 23.78 | 23.29 | 23.64 | 154,321 | +0.12(+0.53%) |
Sep 14, 2021 | 24.22 | 24.22 | 23.41 | 23.52 | 181,724 | -0.51(-2.11%) |
Sep 13, 2021 | 23.93 | 24.20 | 23.69 | 24.03 | 206,132 | +0.34(+1.46%) |
Sep 10, 2021 | 23.65 | 24.00 | 22.98 | 23.68 | 263,907 | +0.23(+0.98%) |
Sep 09, 2021 | 23.35 | 23.67 | 23.03 | 23.45 | 162,265 | +0.12(+0.53%) |
Sep 08, 2021 | 23.23 | 23.49 | 23.18 | 23.33 | 118,565 | -0.03(-0.12%) |
Sep 07, 2021 | 23.13 | 23.65 | 22.93 | 23.36 | 217,638 | +0.38(+1.67%) |
Sep 03, 2021 | 22.86 | 23.12 | 22.67 | 22.97 | 155,671 | +0.17(+0.76%) |
Sep 02, 2021 | 22.94 | 23.12 | 22.77 | 22.80 | 89,008 | -0.11(-0.50%) |
Sep 01, 2021 | 22.97 | 22.97 | 22.57 | 22.92 | 142,479 | -0.09(-0.37%) |
Aug 31, 2021 | 22.81 | 23.31 | 22.75 | 23.00 | 143,182 | +0.09(+0.38%) |
Aug 30, 2021 | 23.45 | 23.58 | 22.85 | 22.92 | 121,093 | -0.61(-2.60%) |
Aug 27, 2021 | 22.88 | 23.53 | 22.61 | 23.53 | 138,672 | +0.83(+3.67%) |
Aug 26, 2021 | 23.31 | 23.38 | 22.70 | 22.70 | 96,636 | -0.51(-2.19%) |
Aug 25, 2021 | 23.12 | 23.41 | 23.12 | 23.20 | 104,240 | -0.09(-0.37%) |
Aug 24, 2021 | 23.30 | 23.42 | 23.09 | 23.29 | 79,281 | +0.01(+0.04%) |
Aug 23, 2021 | 23.43 | 23.48 | 23.22 | 23.28 | 126,896 | +0.10(+0.41%) |
Aug 20, 2021 | 22.65 | 23.26 | 22.47 | 23.18 | 179,519 | +0.42(+1.85%) |
Aug 19, 2021 | 22.64 | 22.95 | 22.51 | 22.76 | 121,724 | -0.10(-0.42%) |
Aug 18, 2021 | 22.93 | 23.18 | 22.72 | 22.86 | 109,598 | -0.13(-0.58%) |
Aug 17, 2021 | 23.25 | 23.34 | 22.82 | 22.99 | 75,969 | -0.35(-1.52%) |
Aug 16, 2021 | 23.29 | 23.55 | 23.04 | 23.35 | 121,875 | -0.15(-0.65%) |
Aug 13, 2021 | 23.74 | 23.74 | 23.42 | 23.50 | 54,070 | -0.21(-0.89%) |
Aug 12, 2021 | 23.93 | 24.03 | 23.64 | 23.71 | 87,702 | -0.27(-1.12%) |
Aug 11, 2021 | 23.86 | 24.03 | 23.66 | 23.98 | 189,418 | +0.18(+0.76%) |
Aug 10, 2021 | 23.11 | 23.89 | 23.11 | 23.80 | 79,609 | +0.36(+1.55%) |
Aug 09, 2021 | 23.72 | 23.76 | 23.40 | 23.43 | 68,393 | -0.46(-1.92%) |
Aug 06, 2021 | 23.93 | 24.28 | 23.60 | 23.89 | 292,653 | +0.32(+1.34%) |
Aug 05, 2021 | 23.17 | 23.59 | 23.16 | 23.58 | 111,414 | +0.62(+2.70%) |
Aug 04, 2021 | 22.56 | 23.08 | 22.43 | 22.96 | 169,902 | +0.06(+0.25%) |
Aug 03, 2021 | 22.73 | 23.05 | 22.28 | 22.90 | 166,764 | +0.25(+1.09%) |
Aug 02, 2021 | 22.68 | 23.00 | 22.61 | 22.65 | 332,759 | +0.17(+0.76%) |
Jul 30, 2021 | 22.30 | 22.79 | 21.97 | 22.48 | 216,175 | +0.07(+0.30%) |
Jul 29, 2021 | 22.37 | 22.42 | 22.02 | 22.41 | 184,933 | +0.33(+1.51%) |
Jul 28, 2021 | 21.93 | 22.25 | 21.50 | 22.08 | 206,175 | +0.70(+3.26%) |
Jul 27, 2021 | 20.86 | 21.93 | 20.79 | 21.38 | 215,455 | +0.28(+1.31%) |
Jul 26, 2021 | 20.91 | 21.52 | 20.91 | 21.11 | 182,980 | +0.14(+0.68%) |
Jul 23, 2021 | 20.81 | 21.15 | 20.75 | 20.96 | 118,277 | +0.28(+1.34%) |
Jul 22, 2021 | 21.24 | 21.24 | 20.56 | 20.69 | 147,756 | -0.71(-3.30%) |
Jul 21, 2021 | 21.02 | 21.59 | 21.02 | 21.39 | 165,287 | +0.58(+2.80%) |
Jul 20, 2021 | 20.28 | 21.32 | 20.28 | 20.81 | 187,673 | +0.43(+2.11%) |
Jul 19, 2021 | 20.74 | 20.88 | 20.27 | 20.38 | 181,152 | -0.65(-3.08%) |
Jul 16, 2021 | 21.62 | 21.77 | 20.99 | 21.03 | 104,120 | -0.45(-2.09%) |
Jul 15, 2021 | 20.88 | 21.59 | 20.88 | 21.48 | 172,221 | +0.38(+1.81%) |
Jul 14, 2021 | 21.24 | 21.49 | 21.01 | 21.10 | 126,821 | -0.09(-0.41%) |
Jul 13, 2021 | 21.68 | 21.70 | 21.07 | 21.18 | 110,475 | -0.54(-2.50%) |
Jul 12, 2021 | 21.36 | 21.77 | 21.29 | 21.73 | 113,666 | +0.11(+0.49%) |
Jul 09, 2021 | 21.22 | 21.65 | 20.85 | 21.62 | 126,779 | +0.86(+4.13%) |
Jul 08, 2021 | 20.99 | 21.17 | 20.51 | 20.76 | 142,386 | -0.40(-1.89%) |
Jul 07, 2021 | 21.07 | 21.46 | 21.02 | 21.16 | 101,167 | -0.15(-0.72%) |
Jul 06, 2021 | 21.69 | 22.59 | 21.29 | 21.32 | 176,040 | -0.37(-1.72%) |
Jul 02, 2021 | 21.89 | 22.12 | 21.65 | 21.69 | 99,052 | -0.22(-1.00%) |