Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.62 | 25.94 | 25.12 | 25.14 | 141,004 | -0.33(-1.30%) |
Sep 29, 2021 | 25.65 | 25.91 | 24.91 | 25.47 | 227,401 | -0.11(-0.43%) |
Sep 28, 2021 | 25.94 | 26.46 | 25.46 | 25.58 | 209,500 | -0.39(-1.50%) |
Sep 27, 2021 | 25.25 | 26.13 | 25.17 | 25.97 | 297,889 | +0.77(+3.06%) |
Sep 24, 2021 | 24.87 | 25.46 | 24.64 | 25.20 | 243,017 | +0.27(+1.08%) |
Sep 23, 2021 | 23.72 | 25.02 | 23.64 | 24.93 | 356,890 | +1.63(+7.00%) |
Sep 22, 2021 | 22.86 | 23.43 | 22.79 | 23.30 | 299,291 | +0.40(+1.75%) |
Sep 21, 2021 | 23.35 | 23.45 | 22.71 | 22.90 | 227,895 | -0.33(-1.42%) |
Sep 20, 2021 | 22.65 | 23.23 | 22.54 | 23.23 | 233,270 | -0.04(-0.17%) |
Sep 17, 2021 | 23.45 | 23.68 | 22.84 | 23.27 | 899,121 | -0.28(-1.19%) |
Sep 16, 2021 | 24.14 | 24.14 | 23.00 | 23.55 | 244,836 | -0.74(-3.05%) |
Sep 15, 2021 | 23.97 | 24.62 | 23.70 | 24.29 | 304,749 | +0.99(+4.25%) |
Sep 14, 2021 | 23.86 | 23.96 | 23.16 | 23.30 | 181,071 | -0.31(-1.31%) |
Sep 13, 2021 | 23.68 | 23.68 | 23.19 | 23.61 | 156,746 | +0.05(+0.21%) |
Sep 10, 2021 | 24.30 | 24.30 | 23.47 | 23.56 | 183,837 | -0.50(-2.08%) |
Sep 09, 2021 | 23.87 | 24.48 | 23.60 | 24.06 | 163,386 | +0.14(+0.59%) |
Sep 08, 2021 | 24.15 | 24.16 | 23.63 | 23.92 | 167,483 | -0.37(-1.52%) |
Sep 07, 2021 | 24.50 | 24.56 | 24.12 | 24.29 | 139,470 | -0.21(-0.86%) |
Sep 03, 2021 | 24.49 | 24.79 | 24.30 | 24.50 | 132,480 | -0.15(-0.61%) |
Sep 02, 2021 | 24.30 | 24.75 | 24.15 | 24.65 | 196,957 | +0.54(+2.24%) |
Sep 01, 2021 | 24.35 | 24.37 | 23.76 | 24.11 | 205,981 | -0.10(-0.41%) |
Aug 31, 2021 | 24.27 | 24.65 | 23.91 | 24.21 | 233,262 | +0.13(+0.54%) |
Aug 30, 2021 | 24.42 | 24.42 | 23.83 | 24.08 | 210,662 | -0.22(-0.91%) |
Aug 27, 2021 | 23.68 | 24.39 | 23.68 | 24.30 | 280,839 | +0.72(+3.05%) |
Aug 26, 2021 | 23.75 | 24.18 | 23.50 | 23.58 | 159,833 | -0.26(-1.09%) |
Aug 25, 2021 | 23.49 | 23.99 | 23.42 | 23.84 | 172,094 | +0.35(+1.49%) |
Aug 24, 2021 | 23.63 | 23.75 | 23.35 | 23.49 | 184,370 | +0.12(+0.51%) |
Aug 23, 2021 | 22.83 | 23.46 | 22.83 | 23.37 | 163,421 | +0.66(+2.91%) |
Aug 20, 2021 | 22.49 | 22.73 | 21.88 | 22.71 | 186,050 | +0.67(+3.04%) |
Aug 19, 2021 | 22.07 | 22.19 | 21.67 | 22.04 | 282,182 | -0.21(-0.94%) |
Aug 18, 2021 | 22.37 | 22.88 | 22.23 | 22.25 | 187,083 | -0.31(-1.37%) |
Aug 17, 2021 | 23.25 | 23.42 | 22.37 | 22.56 | 193,465 | -1.15(-4.85%) |
Aug 16, 2021 | 23.74 | 23.89 | 23.27 | 23.71 | 193,611 | -0.36(-1.50%) |
Aug 13, 2021 | 24.59 | 24.83 | 23.93 | 24.07 | 279,052 | -0.42(-1.71%) |
Aug 12, 2021 | 23.72 | 24.58 | 23.51 | 24.49 | 294,463 | +0.76(+3.20%) |
Aug 11, 2021 | 23.67 | 23.82 | 23.19 | 23.73 | 213,294 | +0.04(+0.17%) |
Aug 10, 2021 | 24.41 | 24.41 | 23.43 | 23.69 | 220,392 | -0.77(-3.15%) |
Aug 09, 2021 | 24.84 | 25.00 | 23.95 | 24.46 | 292,064 | -0.37(-1.49%) |
Aug 06, 2021 | 24.70 | 25.09 | 24.07 | 24.83 | 284,515 | +0.45(+1.85%) |
Aug 05, 2021 | 23.83 | 24.59 | 23.76 | 24.38 | 246,069 | +0.52(+2.18%) |
Aug 04, 2021 | 24.03 | 25.28 | 23.74 | 23.86 | 484,951 | +0.86(+3.74%) |
Aug 03, 2021 | 24.00 | 24.61 | 21.85 | 23.00 | 804,319 | +0.68(+3.05%) |
Aug 02, 2021 | 22.41 | 23.00 | 22.25 | 22.32 | 419,570 | -0.03(-0.13%) |
Jul 30, 2021 | 22.47 | 22.93 | 22.10 | 22.35 | 360,247 | -0.13(-0.58%) |
Jul 29, 2021 | 22.35 | 22.67 | 22.12 | 22.48 | 216,118 | +0.35(+1.58%) |
Jul 28, 2021 | 21.90 | 22.33 | 21.59 | 22.13 | 206,832 | +0.43(+1.98%) |
Jul 27, 2021 | 21.49 | 21.89 | 21.22 | 21.70 | 199,201 | -0.03(-0.14%) |
Jul 26, 2021 | 21.45 | 21.75 | 21.20 | 21.73 | 244,563 | +0.48(+2.26%) |
Jul 23, 2021 | 21.57 | 21.57 | 20.82 | 21.25 | 221,132 | -0.10(-0.47%) |
Jul 22, 2021 | 22.58 | 22.58 | 21.31 | 21.35 | 228,576 | -1.23(-5.45%) |
Jul 21, 2021 | 22.44 | 22.86 | 22.17 | 22.58 | 237,302 | +0.41(+1.85%) |
Jul 20, 2021 | 21.05 | 22.45 | 20.70 | 22.17 | 644,623 | +1.28(+6.13%) |
Jul 19, 2021 | 21.00 | 21.33 | 20.54 | 20.89 | 450,160 | -0.76(-3.51%) |
Jul 16, 2021 | 22.92 | 23.26 | 21.33 | 21.65 | 850,193 | -1.08(-4.75%) |
Jul 15, 2021 | 22.67 | 22.88 | 22.33 | 22.73 | 331,560 | -0.11(-0.48%) |
Jul 14, 2021 | 23.76 | 23.80 | 22.78 | 22.84 | 360,847 | -0.64(-2.73%) |
Jul 13, 2021 | 24.75 | 24.86 | 23.48 | 23.48 | 471,430 | -1.57(-6.27%) |
Jul 12, 2021 | 25.44 | 25.52 | 24.66 | 25.05 | 314,024 | -0.52(-2.03%) |
Jul 09, 2021 | 25.44 | 25.69 | 25.17 | 25.57 | 168,297 | +0.45(+1.79%) |
Jul 08, 2021 | 24.77 | 25.70 | 24.51 | 25.12 | 240,455 | -0.23(-0.91%) |
Jul 07, 2021 | 24.83 | 25.54 | 24.67 | 25.35 | 346,594 | +0.36(+1.44%) |
Jul 06, 2021 | 25.18 | 25.23 | 24.86 | 24.99 | 286,495 | -0.06(-0.24%) |
Jul 02, 2021 | 25.48 | 25.60 | 25.04 | 25.05 | 199,153 | -0.35(-1.38%) |