Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.17 | 24.26 | 23.40 | 23.71 | 125,188 | -0.52(-2.14%) |
Sep 29, 2021 | 24.14 | 24.25 | 23.80 | 24.23 | 49,649 | +0.10(+0.40%) |
Sep 28, 2021 | 24.46 | 24.80 | 23.86 | 24.13 | 79,466 | -0.31(-1.26%) |
Sep 27, 2021 | 23.85 | 24.71 | 23.73 | 24.44 | 55,071 | +0.60(+2.51%) |
Sep 24, 2021 | 23.18 | 24.03 | 22.93 | 23.84 | 56,499 | +0.58(+2.49%) |
Sep 23, 2021 | 23.32 | 24.06 | 23.21 | 23.26 | 40,312 | -0.06(-0.26%) |
Sep 22, 2021 | 23.48 | 23.59 | 23.15 | 23.32 | 71,194 | +0.25(+1.10%) |
Sep 21, 2021 | 23.28 | 23.35 | 22.68 | 23.07 | 60,109 | -0.10(-0.42%) |
Sep 20, 2021 | 22.74 | 23.66 | 22.67 | 23.16 | 73,663 | +0.06(+0.27%) |
Sep 17, 2021 | 23.79 | 24.16 | 22.96 | 23.10 | 193,449 | -0.99(-4.12%) |
Sep 16, 2021 | 24.31 | 24.58 | 24.06 | 24.09 | 97,704 | -0.09(-0.36%) |
Sep 15, 2021 | 24.15 | 25.02 | 23.75 | 24.18 | 93,650 | -0.03(-0.11%) |
Sep 14, 2021 | 23.13 | 24.44 | 23.06 | 24.21 | 132,425 | +1.17(+5.08%) |
Sep 13, 2021 | 24.48 | 25.13 | 22.92 | 23.04 | 250,848 | -1.24(-5.10%) |
Sep 10, 2021 | 25.59 | 26.15 | 24.08 | 24.28 | 105,994 | -1.45(-5.63%) |
Sep 09, 2021 | 25.33 | 26.50 | 24.75 | 25.73 | 120,756 | -1.22(-4.53%) |
Sep 08, 2021 | 27.92 | 27.92 | 26.49 | 26.95 | 88,078 | -0.91(-3.26%) |
Sep 07, 2021 | 27.93 | 28.23 | 27.71 | 27.86 | 62,866 | +0.07(+0.25%) |
Sep 03, 2021 | 28.04 | 28.36 | 27.65 | 27.79 | 34,935 | -0.34(-1.21%) |
Sep 02, 2021 | 28.32 | 28.52 | 27.92 | 28.13 | 33,450 | -0.10(-0.34%) |
Sep 01, 2021 | 27.44 | 28.70 | 27.44 | 28.22 | 51,280 | +1.03(+3.79%) |
Aug 31, 2021 | 28.28 | 28.28 | 26.53 | 27.19 | 83,938 | -0.93(-3.32%) |
Aug 30, 2021 | 29.63 | 29.71 | 28.13 | 28.13 | 39,120 | -1.20(-4.08%) |
Aug 27, 2021 | 28.63 | 29.43 | 28.63 | 29.32 | 29,391 | +0.70(+2.44%) |
Aug 26, 2021 | 28.96 | 29.35 | 28.37 | 28.62 | 28,397 | -0.33(-1.15%) |
Aug 25, 2021 | 29.22 | 29.66 | 28.96 | 28.96 | 21,206 | +0.13(+0.45%) |
Aug 24, 2021 | 28.28 | 28.83 | 28.28 | 28.83 | 18,386 | +0.55(+1.94%) |
Aug 23, 2021 | 28.35 | 28.58 | 27.95 | 28.28 | 26,966 | +0.33(+1.19%) |
Aug 20, 2021 | 27.77 | 28.61 | 27.77 | 27.94 | 41,060 | +0.01(+0.03%) |
Aug 19, 2021 | 28.47 | 28.85 | 27.58 | 27.93 | 30,089 | -0.65(-2.29%) |
Aug 18, 2021 | 29.06 | 29.79 | 28.55 | 28.59 | 22,008 | -0.46(-1.59%) |
Aug 17, 2021 | 29.89 | 29.89 | 28.85 | 29.05 | 28,566 | -1.07(-3.56%) |
Aug 16, 2021 | 30.34 | 30.58 | 29.87 | 30.13 | 16,695 | -0.29(-0.95%) |
Aug 13, 2021 | 30.14 | 30.46 | 29.82 | 30.41 | 21,022 | +0.44(+1.46%) |
Aug 12, 2021 | 31.16 | 31.44 | 29.85 | 29.98 | 62,038 | -1.10(-3.54%) |
Aug 11, 2021 | 30.18 | 31.34 | 29.24 | 31.08 | 38,972 | +0.90(+2.98%) |
Aug 10, 2021 | 29.54 | 30.48 | 29.30 | 30.18 | 32,172 | +0.54(+1.83%) |
Aug 09, 2021 | 29.40 | 29.89 | 29.06 | 29.64 | 37,447 | +0.24(+0.80%) |
Aug 06, 2021 | 29.31 | 29.69 | 29.11 | 29.40 | 22,832 | +0.40(+1.38%) |
Aug 05, 2021 | 28.32 | 29.79 | 28.25 | 29.00 | 61,767 | +0.79(+2.82%) |
Aug 04, 2021 | 28.69 | 29.34 | 28.31 | 28.21 | 23,784 | -0.57(-1.97%) |
Aug 03, 2021 | 28.94 | 29.58 | 28.62 | 28.77 | 48,888 | -0.08(-0.27%) |
Aug 02, 2021 | 28.89 | 29.83 | 28.81 | 28.85 | 27,353 | -0.11(-0.39%) |
Jul 30, 2021 | 29.02 | 29.76 | 28.85 | 28.96 | 31,856 | -0.05(-0.18%) |
Jul 29, 2021 | 29.23 | 29.36 | 28.75 | 29.02 | 41,827 | +0.08(+0.27%) |
Jul 28, 2021 | 29.58 | 29.58 | 28.62 | 28.94 | 22,474 | +0.01(+0.03%) |
Jul 27, 2021 | 29.20 | 29.20 | 28.40 | 28.93 | 17,316 | -0.50(-1.69%) |
Jul 26, 2021 | 29.50 | 30.20 | 29.09 | 29.43 | 24,213 | +0.07(+0.24%) |
Jul 23, 2021 | 29.42 | 30.46 | 28.90 | 29.36 | 41,771 | -0.02(-0.06%) |
Jul 22, 2021 | 30.42 | 30.61 | 29.30 | 29.38 | 42,144 | -1.21(-3.97%) |
Jul 21, 2021 | 30.36 | 30.68 | 30.36 | 30.59 | 30,645 | +0.37(+1.21%) |
Jul 20, 2021 | 29.90 | 30.58 | 29.72 | 30.22 | 78,441 | +0.50(+1.67%) |
Jul 19, 2021 | 29.86 | 30.36 | 29.54 | 29.72 | 45,673 | -0.49(-1.62%) |
Jul 16, 2021 | 30.88 | 30.96 | 30.19 | 30.21 | 36,590 | -0.45(-1.45%) |
Jul 15, 2021 | 30.27 | 30.81 | 30.12 | 30.66 | 37,983 | +0.38(+1.27%) |
Jul 14, 2021 | 30.52 | 30.63 | 30.27 | 30.27 | 29,924 | -0.10(-0.34%) |
Jul 13, 2021 | 30.76 | 31.26 | 30.32 | 30.38 | 39,099 | -0.65(-2.11%) |
Jul 12, 2021 | 30.39 | 31.10 | 30.22 | 31.03 | 50,576 | +0.41(+1.34%) |
Jul 09, 2021 | 30.11 | 30.79 | 30.11 | 30.62 | 63,833 | +0.74(+2.48%) |
Jul 08, 2021 | 28.98 | 29.96 | 28.68 | 29.88 | 66,366 | +0.04(+0.15%) |
Jul 07, 2021 | 29.77 | 30.30 | 29.75 | 29.84 | 44,550 | +0.15(+0.50%) |
Jul 06, 2021 | 29.97 | 30.09 | 28.92 | 29.69 | 86,289 | -0.44(-1.45%) |
Jul 02, 2021 | 30.46 | 30.79 | 30.13 | 30.13 | 111,979 | -0.56(-1.82%) |