Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.22 | 24.43 | 24.16 | 24.21 | 6,704 | -0.08(-0.33%) |
Sep 29, 2021 | 24.31 | 24.33 | 24.17 | 24.29 | 14,049 | -0.46(-1.86%) |
Sep 28, 2021 | 24.86 | 24.86 | 24.61 | 24.75 | 11,295 | +0.26(+1.06%) |
Sep 27, 2021 | 24.53 | 24.55 | 24.26 | 24.49 | 19,215 | -0.10(-0.41%) |
Sep 24, 2021 | 24.70 | 24.71 | 24.59 | 24.59 | 19,550 | -1.51(-5.79%) |
Sep 23, 2021 | 25.80 | 26.13 | 25.78 | 26.10 | 32,776 | +0.41(+1.60%) |
Sep 22, 2021 | 25.45 | 25.84 | 25.45 | 25.69 | 31,573 | +0.49(+1.94%) |
Sep 21, 2021 | 25.61 | 25.61 | 25.20 | 25.20 | 30,855 | +0.63(+2.56%) |
Sep 20, 2021 | 24.94 | 24.94 | 24.44 | 24.57 | 33,993 | -0.89(-3.50%) |
Sep 17, 2021 | 25.61 | 25.61 | 25.27 | 25.46 | 40,737 | -0.61(-2.34%) |
Sep 16, 2021 | 26.31 | 26.34 | 26.03 | 26.07 | 38,740 | -0.78(-2.91%) |
Sep 15, 2021 | 26.80 | 27.02 | 26.80 | 26.85 | 43,636 | +0.91(+3.51%) |
Sep 14, 2021 | 26.20 | 26.27 | 25.91 | 25.94 | 49,756 | +0.49(+1.93%) |
Sep 13, 2021 | 25.50 | 25.68 | 25.42 | 25.45 | 66,839 | +0.38(+1.52%) |
Sep 10, 2021 | 25.47 | 25.55 | 25.07 | 25.07 | 24,356 | -1.16(-4.42%) |
Sep 09, 2021 | 26.25 | 26.63 | 26.23 | 26.23 | 62,893 | +0.22(+0.85%) |
Sep 08, 2021 | 27.13 | 27.36 | 25.88 | 26.01 | 182,023 | -1.77(-6.37%) |
Sep 07, 2021 | 27.60 | 27.94 | 27.26 | 27.78 | 210,985 | +3.23(+13.16%) |
Sep 03, 2021 | 24.96 | 25.06 | 24.42 | 24.55 | 235,895 | +2.63(+12.00%) |
Sep 02, 2021 | 22.02 | 22.14 | 21.92 | 21.92 | 18,729 | +0.23(+1.06%) |
Sep 01, 2021 | 21.66 | 21.88 | 21.66 | 21.69 | 14,300 | +0.10(+0.46%) |
Aug 31, 2021 | 21.97 | 21.97 | 21.59 | 21.59 | 28,794 | -0.63(-2.84%) |
Aug 30, 2021 | 21.48 | 22.22 | 21.44 | 22.22 | 63,015 | +0.79(+3.69%) |
Aug 27, 2021 | 21.42 | 21.52 | 21.42 | 21.43 | 13,965 | +0.08(+0.37%) |
Aug 26, 2021 | 21.46 | 21.52 | 21.32 | 21.35 | 11,655 | +0.02(+0.09%) |
Aug 25, 2021 | 21.56 | 21.56 | 21.30 | 21.33 | 15,303 | -0.41(-1.89%) |
Aug 24, 2021 | 21.21 | 21.74 | 21.21 | 21.74 | 21,916 | +0.74(+3.52%) |
Aug 23, 2021 | 20.90 | 21.10 | 20.90 | 21.00 | 11,737 | +0.27(+1.30%) |
Aug 20, 2021 | 20.34 | 20.64 | 20.34 | 20.73 | 12,634 | +0.18(+0.88%) |
Aug 19, 2021 | 20.50 | 20.76 | 20.47 | 20.55 | 14,316 | -0.12(-0.58%) |
Aug 18, 2021 | 20.94 | 21.01 | 20.67 | 20.67 | 15,246 | -0.20(-0.96%) |
Aug 17, 2021 | 21.05 | 21.05 | 20.85 | 20.87 | 11,660 | -0.45(-2.11%) |
Aug 16, 2021 | 21.31 | 21.55 | 21.26 | 21.32 | 10,666 | +0.19(+0.90%) |
Aug 13, 2021 | 21.03 | 21.25 | 21.03 | 21.13 | 10,653 | -0.15(-0.70%) |
Aug 12, 2021 | 21.50 | 21.52 | 21.19 | 21.28 | 9,942 | -0.31(-1.44%) |
Aug 11, 2021 | 21.44 | 21.70 | 21.41 | 21.59 | 14,979 | +0.48(+2.27%) |
Aug 10, 2021 | 21.02 | 21.17 | 21.02 | 21.11 | 10,755 | +0.21(+1.00%) |
Aug 09, 2021 | 20.94 | 21.06 | 20.84 | 20.90 | 15,813 | +0.07(+0.34%) |
Aug 06, 2021 | 20.86 | 20.90 | 20.71 | 20.83 | 22,780 | +0.10(+0.48%) |
Aug 05, 2021 | 20.89 | 20.89 | 20.63 | 20.73 | 40,508 | -0.04(-0.19%) |
Aug 04, 2021 | 21.08 | 21.30 | 20.75 | 20.77 | 44,362 | -0.43(-2.03%) |
Aug 03, 2021 | 21.50 | 21.54 | 20.88 | 21.20 | 33,292 | -0.14(-0.66%) |
Aug 02, 2021 | 21.45 | 21.60 | 21.33 | 21.34 | 30,011 | +0.52(+2.50%) |
Jul 30, 2021 | 20.91 | 20.99 | 20.76 | 20.82 | 17,562 | -0.25(-1.19%) |
Jul 29, 2021 | 21.20 | 21.51 | 20.96 | 21.07 | 22,612 | -0.07(-0.33%) |
Jul 28, 2021 | 21.00 | 21.14 | 20.76 | 21.14 | 28,591 | -0.02(-0.09%) |
Jul 27, 2021 | 20.89 | 21.16 | 20.61 | 21.16 | 42,972 | -0.10(-0.47%) |
Jul 26, 2021 | 21.38 | 21.46 | 21.24 | 21.26 | 19,284 | -0.53(-2.43%) |
Jul 23, 2021 | 21.79 | 21.88 | 21.67 | 21.79 | 24,817 | -0.14(-0.64%) |
Jul 22, 2021 | 22.04 | 22.17 | 21.93 | 21.93 | 18,362 | +0.14(+0.64%) |
Jul 21, 2021 | 21.64 | 21.79 | 21.59 | 21.79 | 19,609 | +0.30(+1.40%) |
Jul 20, 2021 | 21.30 | 21.55 | 21.22 | 21.49 | 19,973 | +0.20(+0.94%) |
Jul 19, 2021 | 21.13 | 21.61 | 21.13 | 21.29 | 29,288 | -0.73(-3.32%) |
Jul 16, 2021 | 22.38 | 22.39 | 21.80 | 22.02 | 58,768 | -0.76(-3.34%) |
Jul 15, 2021 | 22.79 | 23.00 | 22.77 | 22.78 | 32,809 | -0.11(-0.48%) |
Jul 14, 2021 | 23.09 | 23.14 | 22.89 | 22.89 | 5,509 | -0.19(-0.82%) |
Jul 13, 2021 | 23.05 | 23.29 | 23.05 | 23.08 | 26,990 | +0.22(+0.96%) |
Jul 12, 2021 | 23.00 | 23.06 | 22.86 | 22.86 | 23,118 | -0.47(-2.01%) |
Jul 09, 2021 | 23.02 | 23.36 | 22.97 | 23.33 | 21,007 | +0.32(+1.39%) |
Jul 08, 2021 | 23.00 | 23.18 | 22.92 | 23.01 | 25,640 | -0.19(-0.82%) |
Jul 07, 2021 | 23.15 | 23.29 | 23.11 | 23.20 | 24,577 | +0.18(+0.78%) |
Jul 06, 2021 | 23.25 | 23.48 | 22.95 | 23.02 | 21,433 | -0.07(-0.30%) |
Jul 02, 2021 | 23.11 | 23.11 | 22.94 | 23.09 | 25,640 | -0.22(-0.94%) |