Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.80 | 27.20 | 26.48 | 26.56 | 6,845 | -0.16(-0.60%) |
Sep 29, 2021 | 26.64 | 27.12 | 26.16 | 26.72 | 4,532 | +0.08(+0.30%) |
Sep 28, 2021 | 26.56 | 27.28 | 25.60 | 26.64 | 15,080 | -0.24(-0.89%) |
Sep 27, 2021 | 28.16 | 28.48 | 26.88 | 26.88 | 61,735 | -1.44(-5.08%) |
Sep 24, 2021 | 28.80 | 29.36 | 27.60 | 28.32 | 19,005 | -0.88(-3.01%) |
Sep 23, 2021 | 28.00 | 29.36 | 27.68 | 29.20 | 7,434 | +1.60(+5.80%) |
Sep 22, 2021 | 27.92 | 28.40 | 27.36 | 27.60 | 10,816 | -0.40(-1.43%) |
Sep 21, 2021 | 28.64 | 29.20 | 28.00 | 28.00 | 7,518 | -0.16(-0.57%) |
Sep 20, 2021 | 28.07 | 30.29 | 27.04 | 28.16 | 37,362 | -2.56(-8.33%) |
Sep 17, 2021 | 32.40 | 34.24 | 30.72 | 30.72 | 93,629 | -1.44(-4.48%) |
Sep 16, 2021 | 30.56 | 33.12 | 30.56 | 32.16 | 40,671 | +1.44(+4.69%) |
Sep 15, 2021 | 29.28 | 30.72 | 28.72 | 30.72 | 11,653 | +1.04(+3.50%) |
Sep 14, 2021 | 30.48 | 30.96 | 29.28 | 29.68 | 13,723 | -0.64(-2.11%) |
Sep 13, 2021 | 30.08 | 31.60 | 29.73 | 30.32 | 18,311 | +0.24(+0.80%) |
Sep 10, 2021 | 29.76 | 30.64 | 29.28 | 30.08 | 14,294 | +0.48(+1.62%) |
Sep 09, 2021 | 29.04 | 30.88 | 28.88 | 29.60 | 16,484 | +0.56(+1.93%) |
Sep 08, 2021 | 29.68 | 29.68 | 27.76 | 29.04 | 13,652 | -0.72(-2.42%) |
Sep 07, 2021 | 30.00 | 30.80 | 29.60 | 29.76 | 13,357 | -0.64(-2.11%) |
Sep 03, 2021 | 30.24 | 32.00 | 28.40 | 30.40 | 27,040 | -0.24(-0.78%) |
Sep 02, 2021 | 30.32 | 31.04 | 29.28 | 30.64 | 18,199 | +0.40(+1.32%) |
Sep 01, 2021 | 29.20 | 30.72 | 28.80 | 30.24 | 28,100 | +0.88(+3.00%) |
Aug 31, 2021 | 29.68 | 30.16 | 28.80 | 29.36 | 42,220 | -0.16(-0.54%) |
Aug 30, 2021 | 28.16 | 31.12 | 27.28 | 29.52 | 68,962 | +1.44(+5.13%) |
Aug 27, 2021 | 27.04 | 29.76 | 26.96 | 28.08 | 52,554 | +0.72(+2.63%) |
Aug 26, 2021 | 26.96 | 27.85 | 26.48 | 27.36 | 21,491 | +0.48(+1.79%) |
Aug 25, 2021 | 26.00 | 27.92 | 25.76 | 26.88 | 33,382 | +0.96(+3.70%) |
Aug 24, 2021 | 25.36 | 26.08 | 24.96 | 25.92 | 10,402 | +0.88(+3.51%) |
Aug 23, 2021 | 24.56 | 25.44 | 24.56 | 25.04 | 8,464 | +0.48(+1.95%) |
Aug 20, 2021 | 23.36 | 25.12 | 23.20 | 24.56 | 15,872 | +0.96(+4.07%) |
Aug 19, 2021 | 24.64 | 25.12 | 23.20 | 23.60 | 17,178 | -1.36(-5.45%) |
Aug 18, 2021 | 24.16 | 25.68 | 24.00 | 24.96 | 21,288 | +0.56(+2.30%) |
Aug 17, 2021 | 25.52 | 26.00 | 24.08 | 24.40 | 50,997 | -1.44(-5.57%) |
Aug 16, 2021 | 26.72 | 27.04 | 25.60 | 25.84 | 16,252 | -0.88(-3.29%) |
Aug 13, 2021 | 27.28 | 27.60 | 26.32 | 26.72 | 20,045 | -0.96(-3.47%) |
Aug 12, 2021 | 28.00 | 28.56 | 27.04 | 27.68 | 25,973 | -0.32(-1.14%) |
Aug 11, 2021 | 27.68 | 28.72 | 26.24 | 28.00 | 68,111 | +0.48(+1.74%) |
Aug 10, 2021 | 25.76 | 28.00 | 25.20 | 27.52 | 77,038 | +1.84(+7.17%) |
Aug 09, 2021 | 23.92 | 27.28 | 23.92 | 25.68 | 92,686 | +1.60(+6.64%) |
Aug 06, 2021 | 24.56 | 24.56 | 23.36 | 24.08 | 143,518 | -0.24(-0.99%) |
Aug 05, 2021 | 23.68 | 24.88 | 23.60 | 24.32 | 39,393 | +0.56(+2.36%) |
Aug 04, 2021 | 23.12 | 24.00 | 23.12 | 23.76 | 40,216 | +0.48(+2.06%) |
Aug 03, 2021 | 23.36 | 24.00 | 22.88 | 23.28 | 51,785 | -0.32(-1.36%) |
Aug 02, 2021 | 24.00 | 24.64 | 23.20 | 23.60 | 23,660 | -0.08(-0.34%) |
Jul 30, 2021 | 23.20 | 24.08 | 23.12 | 23.68 | 23,588 | +0.32(+1.37%) |
Jul 29, 2021 | 23.36 | 24.24 | 23.12 | 23.36 | 41,942 | -0.24(-1.02%) |
Jul 28, 2021 | 23.28 | 23.84 | 22.72 | 23.60 | 29,593 | +0.80(+3.51%) |
Jul 27, 2021 | 22.72 | 23.04 | 22.40 | 22.80 | 13,198 | +0.00(+0.00%) |
Jul 26, 2021 | 23.12 | 24.00 | 22.40 | 22.80 | 23,615 | -0.32(-1.38%) |
Jul 23, 2021 | 23.84 | 23.84 | 22.80 | 23.12 | 27,873 | -0.24(-1.03%) |
Jul 22, 2021 | 24.80 | 24.97 | 23.36 | 23.36 | 32,452 | -1.36(-5.50%) |
Jul 21, 2021 | 24.32 | 25.92 | 23.69 | 24.72 | 20,977 | +0.56(+2.32%) |
Jul 20, 2021 | 23.20 | 24.56 | 23.12 | 24.16 | 29,423 | +1.20(+5.23%) |
Jul 19, 2021 | 23.68 | 23.92 | 22.88 | 22.96 | 28,400 | -1.20(-4.97%) |
Jul 16, 2021 | 25.28 | 25.60 | 24.08 | 24.16 | 17,549 | -0.88(-3.51%) |
Jul 15, 2021 | 25.20 | 26.56 | 24.16 | 25.04 | 45,358 | -0.56(-2.19%) |
Jul 14, 2021 | 27.52 | 29.20 | 25.12 | 25.60 | 129,585 | -1.68(-6.16%) |
Jul 13, 2021 | 25.84 | 27.92 | 25.44 | 27.28 | 92,288 | +1.04(+3.96%) |
Jul 12, 2021 | 25.52 | 26.60 | 24.88 | 26.24 | 67,517 | +0.24(+0.92%) |
Jul 09, 2021 | 24.56 | 26.40 | 23.28 | 26.00 | 494,424 | +1.36(+5.52%) |
Jul 08, 2021 | 23.60 | 28.64 | 22.80 | 24.64 | 2,928,308 | +2.80(+12.82%) |
Jul 07, 2021 | 21.84 | 22.96 | 21.52 | 21.84 | 49,432 | +0.24(+1.11%) |
Jul 06, 2021 | 21.60 | 21.76 | 21.20 | 21.60 | 15,871 | -0.08(-0.37%) |
Jul 02, 2021 | 21.76 | 22.24 | 21.52 | 21.68 | 25,715 | +0.00(+0.00%) |