Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.00 | 25.18 | 24.30 | 24.32 | 5,896,849 | -0.73(-2.93%) |
Sep 29, 2021 | 25.02 | 25.35 | 24.40 | 25.06 | 3,786,593 | +0.02(+0.07%) |
Sep 28, 2021 | 25.37 | 25.92 | 24.94 | 25.04 | 6,022,002 | +0.18(+0.71%) |
Sep 27, 2021 | 24.26 | 25.07 | 24.21 | 24.86 | 4,362,621 | +1.62(+6.96%) |
Sep 24, 2021 | 22.62 | 23.46 | 22.57 | 23.24 | 2,786,615 | +0.35(+1.54%) |
Sep 23, 2021 | 21.65 | 23.01 | 21.42 | 22.89 | 3,150,076 | +1.48(+6.90%) |
Sep 22, 2021 | 20.84 | 21.87 | 20.79 | 21.41 | 3,598,497 | +1.27(+6.33%) |
Sep 21, 2021 | 20.53 | 20.74 | 19.73 | 20.14 | 2,644,972 | +0.06(+0.32%) |
Sep 20, 2021 | 20.31 | 20.54 | 19.39 | 20.07 | 4,644,655 | -1.29(-6.05%) |
Sep 17, 2021 | 21.49 | 22.14 | 21.25 | 21.37 | 2,831,554 | -0.34(-1.57%) |
Sep 16, 2021 | 22.16 | 22.16 | 21.45 | 21.71 | 3,341,134 | -0.48(-2.16%) |
Sep 15, 2021 | 21.16 | 22.22 | 21.16 | 22.19 | 5,561,009 | +1.54(+7.46%) |
Sep 14, 2021 | 21.65 | 21.65 | 20.46 | 20.65 | 3,660,775 | -0.65(-3.03%) |
Sep 13, 2021 | 20.65 | 21.54 | 20.65 | 21.29 | 4,913,994 | +1.20(+5.97%) |
Sep 10, 2021 | 20.78 | 20.79 | 19.99 | 20.09 | 2,636,161 | -0.01(-0.05%) |
Sep 09, 2021 | 19.80 | 20.75 | 19.57 | 20.10 | 3,515,540 | +0.06(+0.32%) |
Sep 08, 2021 | 20.80 | 21.07 | 20.03 | 20.04 | 2,636,518 | -0.54(-2.64%) |
Sep 07, 2021 | 20.58 | 21.14 | 20.42 | 20.58 | 2,209,117 | -0.24(-1.15%) |
Sep 03, 2021 | 21.01 | 21.29 | 20.63 | 20.82 | 2,833,714 | -0.23(-1.10%) |
Sep 02, 2021 | 20.43 | 21.40 | 20.43 | 21.05 | 3,321,201 | +1.01(+5.06%) |
Sep 01, 2021 | 20.65 | 20.85 | 19.91 | 20.04 | 4,492,929 | -0.64(-3.08%) |
Aug 31, 2021 | 20.73 | 21.12 | 20.55 | 20.67 | 3,246,143 | -0.27(-1.28%) |
Aug 30, 2021 | 21.68 | 21.78 | 20.94 | 20.94 | 2,852,045 | -0.49(-2.28%) |
Aug 27, 2021 | 20.90 | 21.73 | 20.88 | 21.43 | 3,505,786 | +1.06(+5.21%) |
Aug 26, 2021 | 20.73 | 20.99 | 20.30 | 20.37 | 2,550,789 | -0.63(-2.99%) |
Aug 25, 2021 | 20.67 | 21.23 | 20.33 | 21.00 | 2,963,663 | +0.29(+1.38%) |
Aug 24, 2021 | 20.37 | 20.90 | 20.30 | 20.71 | 3,529,624 | +0.69(+3.46%) |
Aug 23, 2021 | 19.51 | 20.13 | 19.50 | 20.02 | 5,015,519 | +1.40(+7.53%) |
Aug 20, 2021 | 18.21 | 18.86 | 18.04 | 18.62 | 2,907,308 | +0.09(+0.50%) |
Aug 19, 2021 | 18.88 | 19.13 | 18.02 | 18.52 | 6,168,307 | -1.04(-5.33%) |
Aug 18, 2021 | 20.48 | 20.73 | 19.52 | 19.57 | 4,073,467 | -0.87(-4.24%) |
Aug 17, 2021 | 20.49 | 21.09 | 20.05 | 20.43 | 3,328,415 | -0.39(-1.86%) |
Aug 16, 2021 | 21.04 | 21.08 | 20.48 | 20.82 | 3,868,085 | -0.77(-3.59%) |
Aug 13, 2021 | 22.14 | 22.17 | 21.55 | 21.60 | 3,173,993 | -0.57(-2.58%) |
Aug 12, 2021 | 22.18 | 22.43 | 21.65 | 22.17 | 2,256,198 | -0.06(-0.25%) |
Aug 11, 2021 | 21.78 | 22.30 | 21.53 | 22.22 | 3,477,479 | +0.35(+1.60%) |
Aug 10, 2021 | 21.39 | 21.99 | 21.33 | 21.87 | 3,438,691 | +0.71(+3.36%) |
Aug 09, 2021 | 21.14 | 21.49 | 20.86 | 21.16 | 3,075,852 | -0.62(-2.84%) |
Aug 06, 2021 | 21.73 | 22.09 | 21.53 | 21.78 | 3,668,148 | +0.40(+1.86%) |
Aug 05, 2021 | 21.14 | 21.88 | 20.98 | 21.38 | 3,661,750 | +0.53(+2.52%) |
Aug 04, 2021 | 21.28 | 21.84 | 20.84 | 20.86 | 5,275,860 | -1.26(-5.71%) |
Aug 03, 2021 | 21.25 | 22.18 | 20.83 | 22.12 | 5,031,647 | +0.77(+3.63%) |
Aug 02, 2021 | 21.69 | 22.78 | 21.29 | 21.35 | 5,857,309 | -0.33(-1.53%) |
Jul 30, 2021 | 22.27 | 22.51 | 21.43 | 21.68 | 4,901,505 | -0.71(-3.17%) |
Jul 29, 2021 | 22.55 | 22.74 | 22.15 | 22.39 | 3,823,571 | +0.41(+1.85%) |
Jul 28, 2021 | 21.72 | 22.34 | 21.32 | 21.98 | 4,961,814 | +0.41(+1.88%) |
Jul 27, 2021 | 21.65 | 21.73 | 21.09 | 21.58 | 3,446,039 | -0.44(-2.01%) |
Jul 26, 2021 | 20.95 | 22.18 | 20.95 | 22.02 | 4,796,747 | +1.04(+4.97%) |
Jul 23, 2021 | 21.28 | 21.30 | 20.54 | 20.98 | 3,142,790 | -0.16(-0.74%) |
Jul 22, 2021 | 21.53 | 21.55 | 20.76 | 21.14 | 3,792,590 | -0.48(-2.22%) |
Jul 21, 2021 | 20.99 | 21.96 | 20.90 | 21.61 | 5,892,246 | +1.39(+6.89%) |
Jul 20, 2021 | 19.70 | 20.61 | 19.35 | 20.22 | 5,568,597 | +0.58(+2.96%) |
Jul 19, 2021 | 19.71 | 20.25 | 19.11 | 19.64 | 8,378,538 | -1.55(-7.31%) |
Jul 16, 2021 | 22.77 | 22.80 | 21.09 | 21.19 | 4,281,914 | -1.24(-5.51%) |
Jul 15, 2021 | 22.61 | 23.15 | 22.24 | 22.43 | 4,110,743 | -0.69(-2.99%) |
Jul 14, 2021 | 24.79 | 25.28 | 22.91 | 23.12 | 4,763,661 | -1.46(-5.93%) |
Jul 13, 2021 | 24.70 | 25.00 | 24.27 | 24.58 | 2,971,136 | -0.33(-1.33%) |
Jul 12, 2021 | 24.45 | 25.24 | 24.11 | 24.91 | 2,579,871 | -0.06(-0.26%) |
Jul 09, 2021 | 24.62 | 25.05 | 24.03 | 24.97 | 2,885,497 | +0.98(+4.08%) |
Jul 08, 2021 | 23.37 | 24.45 | 23.26 | 24.00 | 3,580,080 | -0.25(-1.03%) |
Jul 07, 2021 | 25.02 | 25.49 | 23.74 | 24.24 | 4,447,244 | -0.85(-3.38%) |
Jul 06, 2021 | 26.76 | 26.77 | 24.89 | 25.09 | 4,565,759 | -1.73(-6.43%) |
Jul 02, 2021 | 26.83 | 27.01 | 26.27 | 26.82 | 2,729,574 | -0.13(-0.48%) |