Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.15 | 23.54 | 22.81 | 23.11 | 4,955,825 | +0.36(+1.58%) |
Sep 29, 2021 | 23.26 | 23.78 | 22.62 | 22.75 | 3,119,688 | -0.33(-1.43%) |
Sep 28, 2021 | 23.86 | 24.00 | 22.65 | 23.08 | 5,157,160 | -0.78(-3.27%) |
Sep 27, 2021 | 23.81 | 24.41 | 23.31 | 23.86 | 2,543,715 | -0.10(-0.42%) |
Sep 24, 2021 | 24.35 | 24.41 | 23.69 | 23.96 | 1,811,081 | -0.68(-2.76%) |
Sep 23, 2021 | 24.78 | 25.10 | 24.21 | 24.64 | 1,956,740 | +0.11(+0.45%) |
Sep 22, 2021 | 23.84 | 25.07 | 23.80 | 24.53 | 2,165,578 | +0.95(+4.03%) |
Sep 21, 2021 | 23.71 | 24.01 | 23.06 | 23.58 | 2,705,411 | +0.32(+1.38%) |
Sep 20, 2021 | 23.51 | 23.92 | 22.51 | 23.26 | 2,796,553 | -1.60(-6.44%) |
Sep 17, 2021 | 25.57 | 25.71 | 24.73 | 24.86 | 4,569,744 | -0.44(-1.74%) |
Sep 16, 2021 | 26.01 | 26.04 | 24.90 | 25.30 | 2,742,731 | -0.36(-1.40%) |
Sep 15, 2021 | 24.59 | 25.74 | 24.21 | 25.66 | 2,481,172 | +1.24(+5.08%) |
Sep 14, 2021 | 24.79 | 25.11 | 24.07 | 24.42 | 2,428,406 | -0.20(-0.81%) |
Sep 13, 2021 | 25.60 | 25.70 | 23.88 | 24.62 | 2,728,018 | -0.66(-2.61%) |
Sep 10, 2021 | 25.90 | 26.78 | 25.18 | 25.28 | 3,386,361 | -0.25(-0.98%) |
Sep 09, 2021 | 25.00 | 26.50 | 24.85 | 25.53 | 1,928,640 | +0.43(+1.71%) |
Sep 08, 2021 | 25.83 | 25.86 | 24.36 | 25.10 | 1,999,682 | -0.72(-2.79%) |
Sep 07, 2021 | 25.37 | 26.30 | 25.25 | 25.82 | 2,020,744 | +0.49(+1.93%) |
Sep 03, 2021 | 25.00 | 25.62 | 24.57 | 25.33 | 1,911,202 | -0.32(-1.25%) |
Sep 02, 2021 | 25.68 | 27.01 | 25.36 | 25.65 | 3,527,200 | +0.16(+0.63%) |
Sep 01, 2021 | 24.80 | 25.71 | 24.44 | 25.49 | 1,652,389 | +0.62(+2.49%) |
Aug 31, 2021 | 25.00 | 25.25 | 24.37 | 24.87 | 2,129,691 | -0.26(-1.03%) |
Aug 30, 2021 | 25.45 | 25.85 | 24.98 | 25.13 | 2,181,884 | +0.27(+1.09%) |
Aug 27, 2021 | 24.20 | 25.09 | 23.89 | 24.86 | 2,286,041 | +1.06(+4.45%) |
Aug 26, 2021 | 25.25 | 25.25 | 23.64 | 23.80 | 2,512,875 | -1.55(-6.11%) |
Aug 25, 2021 | 24.50 | 25.83 | 24.19 | 25.35 | 2,587,005 | +0.85(+3.47%) |
Aug 24, 2021 | 24.98 | 25.30 | 24.14 | 24.50 | 2,124,729 | -0.31(-1.25%) |
Aug 23, 2021 | 25.07 | 25.37 | 24.46 | 24.81 | 3,729,705 | +0.60(+2.48%) |
Aug 20, 2021 | 22.57 | 24.23 | 22.57 | 24.21 | 3,322,444 | +1.51(+6.65%) |
Aug 19, 2021 | 22.96 | 23.64 | 22.42 | 22.70 | 2,533,469 | -1.20(-5.02%) |
Aug 18, 2021 | 23.15 | 24.66 | 22.82 | 23.90 | 3,141,397 | +1.07(+4.69%) |
Aug 17, 2021 | 23.90 | 24.12 | 21.96 | 22.83 | 4,667,659 | -1.67(-6.82%) |
Aug 16, 2021 | 24.95 | 25.20 | 23.68 | 24.50 | 4,364,067 | -1.34(-5.19%) |
Aug 13, 2021 | 26.20 | 27.27 | 25.67 | 25.84 | 3,992,874 | +0.04(+0.16%) |
Aug 12, 2021 | 24.85 | 26.08 | 24.17 | 25.80 | 3,678,265 | +0.96(+3.86%) |
Aug 11, 2021 | 25.49 | 25.60 | 23.76 | 24.84 | 6,426,016 | -0.40(-1.58%) |
Aug 10, 2021 | 22.79 | 25.39 | 22.63 | 25.24 | 9,127,732 | +2.77(+12.33%) |
Aug 09, 2021 | 22.02 | 22.50 | 21.37 | 22.47 | 3,777,746 | +0.35(+1.58%) |
Aug 06, 2021 | 21.08 | 22.12 | 20.82 | 22.12 | 5,624,362 | +1.75(+8.59%) |
Aug 05, 2021 | 19.41 | 20.56 | 19.16 | 20.37 | 2,453,290 | +1.20(+6.26%) |
Aug 04, 2021 | 19.66 | 20.25 | 19.18 | 19.17 | 1,764,898 | -0.72(-3.62%) |
Aug 03, 2021 | 19.93 | 20.05 | 18.91 | 19.89 | 2,702,297 | -0.16(-0.80%) |
Aug 02, 2021 | 19.60 | 20.59 | 19.60 | 20.05 | 2,500,386 | +0.54(+2.77%) |
Jul 30, 2021 | 19.31 | 19.77 | 19.08 | 19.51 | 1,431,484 | +0.02(+0.10%) |
Jul 29, 2021 | 19.39 | 20.05 | 19.30 | 19.49 | 1,490,623 | +0.41(+2.15%) |
Jul 28, 2021 | 18.59 | 19.36 | 18.49 | 19.08 | 1,276,700 | +0.64(+3.47%) |
Jul 27, 2021 | 18.84 | 18.90 | 18.01 | 18.44 | 1,124,880 | -0.67(-3.51%) |
Jul 26, 2021 | 18.92 | 19.22 | 18.61 | 19.11 | 1,117,299 | +0.22(+1.16%) |
Jul 23, 2021 | 19.60 | 19.67 | 18.32 | 18.89 | 2,073,487 | -0.63(-3.23%) |
Jul 22, 2021 | 19.80 | 19.84 | 19.10 | 19.52 | 1,460,834 | -0.03(-0.15%) |
Jul 21, 2021 | 19.16 | 20.06 | 19.09 | 19.55 | 2,714,302 | +1.16(+6.31%) |
Jul 20, 2021 | 17.52 | 18.57 | 17.32 | 18.39 | 2,293,569 | +1.18(+6.86%) |
Jul 19, 2021 | 17.46 | 17.69 | 16.75 | 17.21 | 2,552,468 | -0.64(-3.59%) |
Jul 16, 2021 | 19.76 | 19.95 | 17.82 | 17.85 | 3,568,393 | -1.84(-9.34%) |
Jul 15, 2021 | 19.66 | 20.20 | 19.26 | 19.69 | 1,998,611 | +0.06(+0.31%) |
Jul 14, 2021 | 20.25 | 20.65 | 19.52 | 19.63 | 4,102,084 | -0.24(-1.21%) |
Jul 13, 2021 | 20.82 | 20.97 | 19.41 | 19.87 | 3,412,218 | -1.18(-5.61%) |
Jul 12, 2021 | 19.77 | 21.24 | 19.76 | 21.05 | 5,149,399 | +1.20(+6.05%) |
Jul 09, 2021 | 18.88 | 19.90 | 18.86 | 19.85 | 1,650,647 | +1.20(+6.43%) |
Jul 08, 2021 | 18.40 | 18.91 | 18.02 | 18.65 | 1,179,726 | -0.26(-1.37%) |
Jul 07, 2021 | 19.26 | 19.63 | 18.63 | 18.91 | 1,412,196 | -0.27(-1.41%) |
Jul 06, 2021 | 19.80 | 19.88 | 18.88 | 19.18 | 1,985,611 | -0.37(-1.89%) |
Jul 02, 2021 | 19.87 | 19.91 | 19.27 | 19.55 | 1,641,582 | -0.19(-0.96%) |