Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.11 | 26.25 | 24.99 | 25.03 | 728,003 | -0.97(-3.73%) |
Sep 29, 2021 | 26.16 | 26.40 | 25.79 | 26.00 | 512,632 | +0.01(+0.04%) |
Sep 28, 2021 | 26.40 | 26.72 | 25.80 | 25.99 | 885,034 | -0.55(-2.07%) |
Sep 27, 2021 | 25.40 | 26.72 | 25.38 | 26.54 | 1,107,817 | +1.18(+4.65%) |
Sep 24, 2021 | 25.67 | 25.86 | 25.25 | 25.36 | 377,429 | -0.40(-1.55%) |
Sep 23, 2021 | 25.57 | 26.25 | 25.34 | 25.76 | 756,205 | +0.43(+1.70%) |
Sep 22, 2021 | 25.16 | 25.74 | 25.16 | 25.33 | 445,409 | +0.49(+1.97%) |
Sep 21, 2021 | 25.16 | 25.24 | 24.59 | 24.84 | 874,387 | -0.16(-0.64%) |
Sep 20, 2021 | 25.12 | 25.68 | 24.40 | 25.00 | 872,994 | -0.98(-3.77%) |
Sep 17, 2021 | 25.97 | 26.21 | 25.52 | 25.98 | 1,099,540 | +0.02(+0.08%) |
Sep 16, 2021 | 26.15 | 26.48 | 25.74 | 25.96 | 688,392 | -0.12(-0.46%) |
Sep 15, 2021 | 25.83 | 26.08 | 25.41 | 26.08 | 856,752 | +0.27(+1.05%) |
Sep 14, 2021 | 26.94 | 27.20 | 25.70 | 25.81 | 1,415,193 | -1.11(-4.12%) |
Sep 13, 2021 | 26.84 | 27.27 | 26.57 | 26.92 | 832,980 | +0.54(+2.05%) |
Sep 10, 2021 | 27.40 | 27.43 | 26.37 | 26.38 | 897,689 | -0.71(-2.62%) |
Sep 09, 2021 | 27.21 | 27.72 | 27.00 | 27.09 | 688,410 | -0.32(-1.17%) |
Sep 08, 2021 | 28.58 | 28.58 | 27.26 | 27.41 | 1,114,171 | -1.44(-4.99%) |
Sep 07, 2021 | 28.55 | 29.22 | 28.32 | 28.85 | 958,017 | +0.36(+1.26%) |
Sep 03, 2021 | 28.29 | 28.65 | 27.89 | 28.49 | 608,749 | -0.04(-0.14%) |
Sep 02, 2021 | 28.09 | 28.58 | 27.94 | 28.53 | 543,387 | +0.66(+2.37%) |
Sep 01, 2021 | 27.57 | 27.99 | 27.18 | 27.87 | 636,681 | +0.33(+1.20%) |
Aug 31, 2021 | 29.09 | 29.29 | 27.43 | 27.54 | 1,497,482 | -1.66(-5.68%) |
Aug 30, 2021 | 29.85 | 29.89 | 29.17 | 29.20 | 567,938 | -0.29(-0.98%) |
Aug 27, 2021 | 28.46 | 29.55 | 28.46 | 29.49 | 901,090 | +1.10(+3.87%) |
Aug 26, 2021 | 28.62 | 28.87 | 28.30 | 28.39 | 559,000 | -0.39(-1.36%) |
Aug 25, 2021 | 28.47 | 29.07 | 28.42 | 28.78 | 600,397 | +0.41(+1.45%) |
Aug 24, 2021 | 27.98 | 28.49 | 27.81 | 28.37 | 858,502 | +0.55(+1.98%) |
Aug 23, 2021 | 28.09 | 28.09 | 27.31 | 27.82 | 603,866 | +0.01(+0.04%) |
Aug 20, 2021 | 27.69 | 27.96 | 27.21 | 27.81 | 825,014 | +0.07(+0.25%) |
Aug 19, 2021 | 27.48 | 28.14 | 27.40 | 27.74 | 1,429,079 | -0.25(-0.89%) |
Aug 18, 2021 | 28.37 | 28.90 | 27.97 | 27.99 | 780,120 | -0.34(-1.20%) |
Aug 17, 2021 | 28.66 | 28.93 | 27.85 | 28.33 | 2,452,266 | -0.60(-2.07%) |
Aug 16, 2021 | 28.40 | 29.25 | 28.24 | 28.93 | 3,274,705 | -0.47(-1.60%) |
Aug 13, 2021 | 28.95 | 29.46 | 28.83 | 29.40 | 695,349 | +0.40(+1.38%) |
Aug 12, 2021 | 29.50 | 29.83 | 28.65 | 29.00 | 647,190 | -0.30(-1.02%) |
Aug 11, 2021 | 28.30 | 29.31 | 28.30 | 29.30 | 821,215 | +0.94(+3.31%) |
Aug 10, 2021 | 27.43 | 28.51 | 27.42 | 28.36 | 377,653 | +0.83(+3.01%) |
Aug 09, 2021 | 27.88 | 28.08 | 27.45 | 27.53 | 491,949 | -0.55(-1.96%) |
Aug 06, 2021 | 27.97 | 28.38 | 27.59 | 28.08 | 787,172 | +0.45(+1.63%) |
Aug 05, 2021 | 27.12 | 27.97 | 26.92 | 27.63 | 1,052,475 | +0.66(+2.45%) |
Aug 04, 2021 | 26.41 | 27.95 | 26.35 | 26.97 | 1,052,758 | +0.17(+0.63%) |
Aug 03, 2021 | 26.17 | 26.83 | 25.29 | 26.80 | 1,555,811 | +0.57(+2.17%) |
Aug 02, 2021 | 26.88 | 27.51 | 26.16 | 26.23 | 1,089,331 | -0.25(-0.94%) |
Jul 30, 2021 | 26.49 | 27.07 | 26.39 | 26.48 | 821,603 | -0.26(-0.97%) |
Jul 29, 2021 | 26.15 | 27.24 | 25.73 | 26.74 | 1,144,337 | +0.94(+3.64%) |
Jul 28, 2021 | 25.83 | 26.16 | 25.30 | 25.80 | 497,731 | +0.23(+0.90%) |
Jul 27, 2021 | 25.11 | 25.69 | 24.96 | 25.57 | 570,071 | +0.26(+1.03%) |
Jul 26, 2021 | 25.73 | 25.89 | 25.08 | 25.31 | 282,781 | -0.27(-1.06%) |
Jul 23, 2021 | 25.46 | 25.72 | 25.22 | 25.58 | 332,379 | +0.38(+1.51%) |
Jul 22, 2021 | 25.38 | 25.61 | 25.13 | 25.20 | 565,110 | -0.31(-1.22%) |
Jul 21, 2021 | 24.96 | 25.76 | 24.88 | 25.51 | 426,717 | +0.81(+3.28%) |
Jul 20, 2021 | 23.76 | 24.87 | 23.56 | 24.70 | 660,970 | +1.12(+4.75%) |
Jul 19, 2021 | 23.19 | 23.88 | 23.12 | 23.58 | 548,762 | -0.40(-1.67%) |
Jul 16, 2021 | 24.93 | 24.93 | 23.87 | 23.98 | 379,385 | -0.54(-2.20%) |
Jul 15, 2021 | 24.15 | 24.70 | 24.15 | 24.52 | 447,038 | +0.13(+0.53%) |
Jul 14, 2021 | 24.99 | 25.17 | 24.35 | 24.39 | 440,290 | -0.41(-1.65%) |
Jul 13, 2021 | 25.42 | 25.42 | 24.66 | 24.80 | 434,960 | -0.73(-2.86%) |
Jul 12, 2021 | 25.10 | 25.58 | 24.96 | 25.53 | 257,066 | +0.15(+0.59%) |
Jul 09, 2021 | 25.10 | 25.50 | 24.96 | 25.38 | 342,463 | +0.71(+2.88%) |
Jul 08, 2021 | 24.91 | 25.11 | 24.15 | 24.67 | 557,666 | -0.84(-3.29%) |
Jul 07, 2021 | 25.19 | 25.80 | 25.03 | 25.51 | 419,260 | +0.13(+0.51%) |
Jul 06, 2021 | 26.26 | 26.26 | 25.01 | 25.38 | 495,451 | -0.72(-2.76%) |
Jul 02, 2021 | 26.82 | 26.82 | 26.03 | 26.10 | 279,856 | -0.61(-2.28%) |