Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.61 | 27.81 | 27.23 | 27.75 | 587,934 | +0.19(+0.70%) |
Sep 29, 2021 | 27.34 | 27.64 | 26.94 | 27.56 | 247,089 | +0.29(+1.06%) |
Sep 28, 2021 | 27.24 | 27.31 | 26.65 | 27.27 | 484,617 | -0.05(-0.17%) |
Sep 27, 2021 | 25.99 | 27.37 | 25.96 | 27.31 | 704,625 | +1.44(+5.57%) |
Sep 24, 2021 | 25.77 | 26.01 | 25.61 | 25.87 | 353,107 | +0.02(+0.09%) |
Sep 23, 2021 | 25.71 | 26.05 | 25.54 | 25.85 | 204,455 | +0.25(+0.97%) |
Sep 22, 2021 | 25.47 | 25.79 | 25.47 | 25.60 | 141,516 | +0.22(+0.85%) |
Sep 21, 2021 | 25.92 | 25.92 | 25.35 | 25.39 | 245,378 | -0.37(-1.43%) |
Sep 20, 2021 | 25.59 | 25.84 | 25.47 | 25.75 | 248,485 | -0.18(-0.71%) |
Sep 17, 2021 | 25.95 | 26.21 | 25.64 | 25.94 | 868,169 | -0.14(-0.55%) |
Sep 16, 2021 | 26.04 | 26.36 | 25.84 | 26.08 | 190,800 | -0.09(-0.34%) |
Sep 15, 2021 | 25.87 | 26.28 | 25.87 | 26.17 | 228,158 | +0.34(+1.30%) |
Sep 14, 2021 | 25.91 | 25.91 | 25.51 | 25.83 | 155,748 | -0.06(-0.22%) |
Sep 13, 2021 | 26.18 | 26.36 | 25.51 | 25.89 | 439,772 | -0.31(-1.19%) |
Sep 10, 2021 | 26.24 | 26.28 | 26.07 | 26.20 | 357,778 | +0.03(+0.12%) |
Sep 09, 2021 | 26.11 | 26.18 | 25.80 | 26.17 | 283,113 | -0.10(-0.40%) |
Sep 08, 2021 | 26.16 | 26.33 | 25.81 | 26.27 | 198,723 | +0.05(+0.18%) |
Sep 07, 2021 | 26.27 | 26.59 | 26.11 | 26.23 | 194,292 | -0.14(-0.55%) |
Sep 03, 2021 | 26.31 | 26.69 | 26.12 | 26.37 | 111,285 | +0.06(+0.21%) |
Sep 02, 2021 | 26.90 | 26.90 | 26.24 | 26.31 | 269,261 | -0.58(-2.17%) |
Sep 01, 2021 | 26.82 | 27.01 | 26.58 | 26.90 | 380,859 | +0.30(+1.11%) |
Aug 31, 2021 | 26.39 | 26.64 | 26.39 | 26.60 | 238,811 | +0.17(+0.64%) |
Aug 30, 2021 | 26.12 | 26.59 | 25.98 | 26.43 | 204,055 | +0.24(+0.92%) |
Aug 27, 2021 | 25.55 | 26.19 | 25.55 | 26.19 | 157,811 | +0.63(+2.47%) |
Aug 26, 2021 | 26.05 | 26.07 | 25.55 | 25.56 | 137,238 | -0.47(-1.81%) |
Aug 25, 2021 | 26.18 | 26.21 | 25.88 | 26.03 | 216,821 | -0.16(-0.61%) |
Aug 24, 2021 | 26.28 | 26.35 | 26.10 | 26.19 | 201,427 | +0.14(+0.52%) |
Aug 23, 2021 | 26.23 | 26.39 | 25.97 | 26.06 | 249,914 | -0.03(-0.12%) |
Aug 20, 2021 | 26.10 | 26.39 | 25.84 | 26.09 | 317,815 | -0.15(-0.58%) |
Aug 19, 2021 | 25.99 | 26.25 | 25.70 | 26.24 | 469,739 | +0.13(+0.49%) |
Aug 18, 2021 | 25.06 | 26.37 | 25.06 | 26.11 | 387,118 | +1.06(+4.21%) |
Aug 17, 2021 | 25.14 | 25.41 | 24.71 | 25.06 | 212,526 | -0.35(-1.39%) |
Aug 16, 2021 | 25.28 | 25.60 | 25.08 | 25.41 | 176,753 | +0.28(+1.11%) |
Aug 13, 2021 | 24.32 | 25.13 | 24.32 | 25.13 | 364,347 | +0.81(+3.32%) |
Aug 12, 2021 | 24.79 | 25.55 | 24.11 | 24.32 | 1,045,994 | +1.14(+4.90%) |
Aug 11, 2021 | 23.09 | 23.27 | 23.00 | 23.19 | 127,242 | +0.24(+1.05%) |
Aug 10, 2021 | 22.37 | 22.95 | 22.37 | 22.95 | 247,444 | +0.60(+2.69%) |
Aug 09, 2021 | 22.41 | 22.58 | 22.19 | 22.35 | 130,236 | +0.02(+0.07%) |
Aug 06, 2021 | 22.72 | 22.93 | 22.11 | 22.33 | 203,043 | -0.38(-1.69%) |
Aug 05, 2021 | 23.62 | 23.75 | 22.71 | 22.71 | 248,433 | -0.66(-2.84%) |
Aug 04, 2021 | 22.91 | 23.51 | 22.72 | 23.38 | 285,277 | +0.65(+2.85%) |
Aug 03, 2021 | 22.88 | 22.88 | 22.43 | 22.73 | 214,936 | -0.10(-0.42%) |
Aug 02, 2021 | 23.17 | 23.27 | 22.68 | 22.83 | 289,730 | +0.06(+0.28%) |
Jul 30, 2021 | 23.35 | 23.46 | 22.71 | 22.76 | 311,855 | -0.58(-2.50%) |
Jul 29, 2021 | 23.37 | 23.51 | 23.25 | 23.35 | 426,994 | +0.10(+0.41%) |
Jul 28, 2021 | 23.24 | 23.37 | 22.83 | 23.25 | 208,851 | +0.06(+0.24%) |
Jul 27, 2021 | 23.19 | 23.31 | 23.04 | 23.19 | 246,933 | -0.04(-0.17%) |
Jul 26, 2021 | 23.25 | 23.37 | 23.12 | 23.23 | 130,006 | +0.02(+0.07%) |
Jul 23, 2021 | 23.18 | 23.42 | 23.18 | 23.22 | 205,315 | +0.02(+0.07%) |
Jul 22, 2021 | 23.55 | 23.67 | 23.18 | 23.20 | 250,020 | -0.39(-1.66%) |
Jul 21, 2021 | 24.17 | 24.27 | 23.58 | 23.59 | 318,603 | -0.42(-1.77%) |
Jul 20, 2021 | 23.39 | 24.29 | 23.39 | 24.02 | 182,776 | +0.67(+2.88%) |
Jul 19, 2021 | 23.79 | 23.79 | 23.27 | 23.35 | 207,620 | -0.77(-3.18%) |
Jul 16, 2021 | 24.35 | 24.35 | 23.98 | 24.11 | 278,898 | -0.13(-0.53%) |
Jul 15, 2021 | 24.23 | 24.42 | 23.93 | 24.24 | 528,786 | -0.02(-0.10%) |
Jul 14, 2021 | 24.04 | 24.35 | 23.83 | 24.27 | 385,407 | +0.36(+1.51%) |
Jul 13, 2021 | 24.12 | 24.26 | 23.82 | 23.91 | 259,230 | -0.25(-1.03%) |
Jul 12, 2021 | 24.19 | 24.47 | 24.00 | 24.15 | 250,983 | -0.09(-0.36%) |
Jul 09, 2021 | 23.76 | 24.39 | 23.76 | 24.24 | 409,958 | +0.64(+2.71%) |
Jul 08, 2021 | 23.00 | 23.71 | 23.00 | 23.60 | 374,146 | +0.17(+0.72%) |
Jul 07, 2021 | 23.00 | 23.50 | 22.72 | 23.43 | 259,668 | +0.30(+1.31%) |
Jul 06, 2021 | 23.71 | 23.79 | 22.92 | 23.13 | 253,419 | -0.67(-2.82%) |
Jul 02, 2021 | 22.58 | 23.92 | 22.25 | 23.80 | 429,788 | +1.21(+5.35%) |