Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.65 | 24.15 | 23.50 | 23.89 | 1,163,627 | +0.30(+1.27%) |
Sep 29, 2021 | 24.54 | 24.91 | 23.59 | 23.59 | 1,722,712 | -0.83(-3.40%) |
Sep 28, 2021 | 25.94 | 26.23 | 24.27 | 24.42 | 1,900,866 | -1.84(-7.01%) |
Sep 27, 2021 | 25.26 | 26.55 | 25.02 | 26.26 | 1,550,528 | +0.96(+3.79%) |
Sep 24, 2021 | 25.77 | 26.05 | 24.97 | 25.30 | 1,071,869 | -0.75(-2.88%) |
Sep 23, 2021 | 25.97 | 26.24 | 25.35 | 26.05 | 1,043,294 | +0.33(+1.28%) |
Sep 22, 2021 | 25.52 | 26.06 | 25.14 | 25.72 | 1,526,100 | +0.50(+1.98%) |
Sep 21, 2021 | 24.42 | 25.45 | 24.10 | 25.22 | 1,647,928 | +0.90(+3.70%) |
Sep 20, 2021 | 24.44 | 25.01 | 23.68 | 24.32 | 2,887,424 | -1.62(-6.25%) |
Sep 17, 2021 | 24.31 | 25.98 | 24.09 | 25.94 | 8,557,435 | +2.20(+9.27%) |
Sep 16, 2021 | 22.30 | 23.89 | 22.05 | 23.74 | 2,396,713 | +1.38(+6.17%) |
Sep 15, 2021 | 22.25 | 22.46 | 21.74 | 22.36 | 2,373,948 | +0.00(+0.00%) |
Sep 14, 2021 | 22.95 | 23.08 | 22.16 | 22.36 | 2,031,794 | -0.56(-2.44%) |
Sep 13, 2021 | 22.54 | 23.34 | 22.25 | 22.92 | 2,683,838 | +0.48(+2.14%) |
Sep 10, 2021 | 23.54 | 23.56 | 22.35 | 22.44 | 2,756,810 | -0.79(-3.40%) |
Sep 09, 2021 | 23.45 | 23.74 | 23.03 | 23.23 | 1,827,261 | -0.33(-1.40%) |
Sep 08, 2021 | 25.09 | 25.09 | 23.28 | 23.56 | 2,088,895 | -1.18(-4.77%) |
Sep 07, 2021 | 25.50 | 26.07 | 24.68 | 24.74 | 2,055,148 | -0.79(-3.09%) |
Sep 03, 2021 | 25.70 | 26.00 | 25.05 | 25.53 | 1,464,624 | -0.17(-0.66%) |
Sep 02, 2021 | 25.45 | 25.86 | 25.04 | 25.70 | 2,039,689 | +0.48(+1.90%) |
Sep 01, 2021 | 25.05 | 25.42 | 24.45 | 25.22 | 1,714,071 | +0.23(+0.92%) |
Aug 31, 2021 | 24.75 | 25.20 | 24.70 | 24.99 | 1,693,160 | +0.03(+0.12%) |
Aug 30, 2021 | 25.40 | 25.63 | 24.73 | 24.96 | 1,946,479 | -0.36(-1.42%) |
Aug 27, 2021 | 25.04 | 25.50 | 24.40 | 25.32 | 1,671,325 | +0.44(+1.77%) |
Aug 26, 2021 | 24.87 | 25.86 | 24.68 | 24.88 | 1,782,743 | +0.01(+0.04%) |
Aug 25, 2021 | 24.90 | 25.13 | 24.13 | 24.87 | 2,064,431 | +0.16(+0.65%) |
Aug 24, 2021 | 23.97 | 24.81 | 23.56 | 24.71 | 2,528,335 | +1.01(+4.26%) |
Aug 23, 2021 | 22.79 | 24.08 | 22.40 | 23.70 | 4,779,291 | +2.27(+10.59%) |
Aug 20, 2021 | 21.30 | 21.95 | 21.07 | 21.43 | 2,206,689 | +0.09(+0.42%) |
Aug 19, 2021 | 22.39 | 22.53 | 21.19 | 21.34 | 2,298,706 | -1.31(-5.78%) |
Aug 18, 2021 | 22.57 | 23.48 | 22.03 | 22.65 | 1,900,066 | -0.05(-0.22%) |
Aug 17, 2021 | 22.29 | 23.68 | 22.06 | 22.70 | 2,059,919 | +0.05(+0.22%) |
Aug 16, 2021 | 23.73 | 23.73 | 22.56 | 22.65 | 2,728,025 | -1.06(-4.47%) |
Aug 13, 2021 | 23.81 | 24.76 | 23.51 | 23.71 | 2,204,128 | -0.55(-2.27%) |
Aug 12, 2021 | 25.36 | 25.87 | 22.58 | 24.26 | 8,648,418 | -2.60(-9.68%) |
Aug 11, 2021 | 28.50 | 28.57 | 26.64 | 26.86 | 2,627,052 | -1.50(-5.29%) |
Aug 10, 2021 | 29.10 | 29.45 | 27.74 | 28.36 | 2,199,385 | +0.41(+1.47%) |
Aug 09, 2021 | 27.05 | 28.44 | 26.81 | 27.95 | 1,399,468 | +0.95(+3.52%) |
Aug 06, 2021 | 27.21 | 27.43 | 26.67 | 27.00 | 1,249,120 | +0.03(+0.11%) |
Aug 05, 2021 | 27.89 | 27.97 | 26.89 | 26.97 | 1,301,832 | -0.61(-2.21%) |
Aug 04, 2021 | 27.46 | 27.80 | 26.90 | 27.58 | 1,303,903 | -0.31(-1.11%) |
Aug 03, 2021 | 26.84 | 28.09 | 26.62 | 27.89 | 1,533,086 | +1.27(+4.77%) |
Aug 02, 2021 | 27.41 | 27.65 | 26.60 | 26.62 | 1,401,882 | -0.49(-1.81%) |
Jul 30, 2021 | 26.97 | 28.28 | 26.75 | 27.11 | 1,089,775 | -0.24(-0.88%) |
Jul 29, 2021 | 27.74 | 27.99 | 26.94 | 27.35 | 961,158 | +0.09(+0.33%) |
Jul 28, 2021 | 26.35 | 27.78 | 26.02 | 27.26 | 2,277,497 | +1.15(+4.40%) |
Jul 27, 2021 | 26.56 | 26.84 | 24.81 | 26.11 | 2,269,174 | -0.93(-3.44%) |
Jul 26, 2021 | 26.90 | 28.00 | 26.51 | 27.04 | 1,214,239 | +0.09(+0.33%) |
Jul 23, 2021 | 28.12 | 28.12 | 26.62 | 26.95 | 1,500,523 | -1.05(-3.75%) |
Jul 22, 2021 | 28.60 | 29.32 | 27.45 | 28.00 | 1,411,534 | -0.34(-1.20%) |
Jul 21, 2021 | 26.62 | 29.14 | 26.60 | 28.34 | 2,271,161 | +1.87(+7.06%) |
Jul 20, 2021 | 27.00 | 27.25 | 25.71 | 26.47 | 2,277,547 | -0.37(-1.38%) |
Jul 19, 2021 | 25.00 | 27.43 | 24.80 | 26.84 | 3,715,930 | +0.86(+3.31%) |
Jul 16, 2021 | 27.00 | 27.14 | 25.48 | 25.98 | 2,492,893 | -0.44(-1.67%) |
Jul 15, 2021 | 26.64 | 27.80 | 25.66 | 26.42 | 3,205,950 | -0.43(-1.60%) |
Jul 14, 2021 | 29.13 | 29.15 | 26.45 | 26.85 | 3,551,152 | -2.19(-7.54%) |
Jul 13, 2021 | 31.02 | 31.07 | 28.66 | 29.04 | 3,485,637 | -2.23(-7.13%) |
Jul 12, 2021 | 31.91 | 32.30 | 30.61 | 31.27 | 2,296,371 | -0.85(-2.65%) |
Jul 09, 2021 | 33.32 | 33.32 | 31.72 | 32.12 | 2,124,335 | -0.56(-1.71%) |
Jul 08, 2021 | 32.32 | 33.67 | 31.81 | 32.68 | 2,785,628 | -1.43(-4.19%) |
Jul 07, 2021 | 36.36 | 36.75 | 34.01 | 34.11 | 2,837,037 | -1.86(-5.17%) |
Jul 06, 2021 | 36.59 | 36.59 | 35.27 | 35.97 | 1,655,322 | -0.41(-1.13%) |
Jul 02, 2021 | 37.24 | 37.59 | 35.61 | 36.38 | 1,942,938 | -0.62(-1.68%) |