Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.39 | 23.70 | 22.91 | 23.29 | 600,591 | +0.04(+0.17%) |
Sep 29, 2021 | 23.41 | 23.58 | 22.96 | 23.25 | 282,722 | -0.15(-0.64%) |
Sep 28, 2021 | 23.73 | 24.01 | 23.16 | 23.40 | 568,694 | -0.37(-1.56%) |
Sep 27, 2021 | 23.23 | 23.82 | 22.69 | 23.77 | 603,805 | +0.77(+3.35%) |
Sep 24, 2021 | 23.65 | 23.66 | 22.91 | 23.00 | 382,648 | -0.71(-2.99%) |
Sep 23, 2021 | 23.23 | 23.81 | 23.08 | 23.71 | 525,221 | +0.47(+2.02%) |
Sep 22, 2021 | 23.31 | 23.61 | 22.92 | 23.24 | 437,406 | -0.07(-0.30%) |
Sep 21, 2021 | 24.28 | 24.46 | 23.30 | 23.31 | 457,080 | -0.69(-2.88%) |
Sep 20, 2021 | 23.47 | 24.47 | 23.33 | 24.00 | 718,032 | -0.04(-0.17%) |
Sep 17, 2021 | 23.88 | 24.06 | 22.99 | 24.04 | 1,996,865 | +0.17(+0.71%) |
Sep 16, 2021 | 24.50 | 24.57 | 23.71 | 23.87 | 825,354 | -0.57(-2.33%) |
Sep 15, 2021 | 23.80 | 24.48 | 22.94 | 24.44 | 1,097,232 | +0.55(+2.30%) |
Sep 14, 2021 | 24.00 | 24.41 | 23.56 | 23.89 | 605,685 | -0.05(-0.21%) |
Sep 13, 2021 | 23.79 | 24.24 | 23.12 | 23.94 | 558,222 | +0.16(+0.67%) |
Sep 10, 2021 | 24.34 | 24.34 | 23.20 | 23.78 | 1,050,465 | -0.91(-3.69%) |
Sep 09, 2021 | 25.51 | 25.59 | 24.64 | 24.69 | 568,772 | -0.46(-1.83%) |
Sep 08, 2021 | 25.14 | 25.31 | 24.89 | 25.15 | 495,889 | -0.17(-0.67%) |
Sep 07, 2021 | 24.29 | 25.33 | 24.25 | 25.32 | 756,389 | +0.94(+3.86%) |
Sep 03, 2021 | 25.25 | 25.25 | 24.25 | 24.38 | 831,798 | -0.51(-2.05%) |
Sep 02, 2021 | 24.16 | 25.15 | 23.87 | 24.89 | 591,654 | +0.80(+3.32%) |
Sep 01, 2021 | 24.02 | 24.48 | 23.42 | 24.09 | 946,579 | +0.05(+0.21%) |
Aug 31, 2021 | 23.81 | 24.43 | 23.56 | 24.04 | 1,056,622 | +0.29(+1.22%) |
Aug 30, 2021 | 23.65 | 24.03 | 23.25 | 23.75 | 376,341 | +0.09(+0.38%) |
Aug 27, 2021 | 23.18 | 23.89 | 23.00 | 23.66 | 423,750 | +0.42(+1.81%) |
Aug 26, 2021 | 24.10 | 24.40 | 23.18 | 23.24 | 450,543 | -0.81(-3.37%) |
Aug 25, 2021 | 23.85 | 24.14 | 23.17 | 24.05 | 539,046 | +0.42(+1.78%) |
Aug 24, 2021 | 23.58 | 23.76 | 23.00 | 23.63 | 625,971 | -0.03(-0.13%) |
Aug 23, 2021 | 23.43 | 23.99 | 23.40 | 23.66 | 281,774 | +0.31(+1.33%) |
Aug 20, 2021 | 22.62 | 23.50 | 22.30 | 23.35 | 550,778 | +0.66(+2.91%) |
Aug 19, 2021 | 23.08 | 23.45 | 22.59 | 22.69 | 474,719 | -0.72(-3.08%) |
Aug 18, 2021 | 23.94 | 24.08 | 23.38 | 23.41 | 607,594 | -0.59(-2.46%) |
Aug 17, 2021 | 24.19 | 24.26 | 23.69 | 24.00 | 454,980 | -0.52(-2.12%) |
Aug 16, 2021 | 25.42 | 25.43 | 24.48 | 24.52 | 390,581 | -0.60(-2.39%) |
Aug 13, 2021 | 25.28 | 25.50 | 24.32 | 25.12 | 399,360 | -0.26(-1.02%) |
Aug 12, 2021 | 25.25 | 25.69 | 25.18 | 25.38 | 655,197 | +0.07(+0.28%) |
Aug 11, 2021 | 24.57 | 25.47 | 24.18 | 25.31 | 576,605 | +0.70(+2.84%) |
Aug 10, 2021 | 24.82 | 24.82 | 24.19 | 24.61 | 678,210 | -0.26(-1.05%) |
Aug 09, 2021 | 25.13 | 25.23 | 24.22 | 24.87 | 1,742,897 | -0.40(-1.58%) |
Aug 06, 2021 | 25.34 | 25.73 | 24.49 | 25.27 | 782,701 | +0.14(+0.56%) |
Aug 05, 2021 | 26.19 | 26.43 | 23.75 | 25.13 | 2,539,331 | +3.42(+15.75%) |
Aug 04, 2021 | 21.20 | 21.75 | 21.00 | 21.71 | 999,641 | +0.22(+1.02%) |
Aug 03, 2021 | 21.89 | 22.14 | 21.32 | 21.49 | 564,116 | -0.35(-1.60%) |
Aug 02, 2021 | 22.64 | 22.64 | 21.65 | 21.84 | 719,359 | -0.55(-2.46%) |
Jul 30, 2021 | 22.01 | 22.65 | 21.98 | 22.39 | 456,125 | +0.24(+1.08%) |
Jul 29, 2021 | 22.33 | 22.37 | 21.76 | 22.15 | 780,152 | +0.06(+0.27%) |
Jul 28, 2021 | 22.01 | 22.38 | 21.45 | 22.09 | 1,508,254 | -0.12(-0.54%) |
Jul 27, 2021 | 21.83 | 22.27 | 21.38 | 22.21 | 1,195,495 | +0.15(+0.68%) |
Jul 26, 2021 | 22.26 | 22.29 | 21.38 | 22.06 | 1,411,996 | -0.24(-1.08%) |
Jul 23, 2021 | 22.53 | 22.78 | 21.55 | 22.30 | 1,871,035 | -0.25(-1.11%) |
Jul 22, 2021 | 23.56 | 23.78 | 22.57 | 22.55 | 614,418 | -0.91(-3.88%) |
Jul 21, 2021 | 22.85 | 23.48 | 22.08 | 23.46 | 2,399,832 | +0.60(+2.62%) |
Jul 20, 2021 | 24.18 | 24.23 | 22.75 | 22.86 | 2,105,166 | -1.10(-4.59%) |
Jul 19, 2021 | 24.52 | 24.85 | 23.28 | 23.96 | 2,098,146 | -1.51(-5.93%) |
Jul 16, 2021 | 25.83 | 26.14 | 25.15 | 25.47 | 720,717 | -0.29(-1.13%) |
Jul 15, 2021 | 25.45 | 25.96 | 25.10 | 25.76 | 894,865 | +0.18(+0.70%) |
Jul 14, 2021 | 26.83 | 27.06 | 25.45 | 25.58 | 2,784,012 | -0.69(-2.63%) |
Jul 13, 2021 | 26.46 | 26.78 | 26.19 | 26.27 | 611,321 | -0.22(-0.83%) |
Jul 12, 2021 | 27.62 | 27.62 | 26.35 | 26.49 | 684,819 | -0.56(-2.07%) |
Jul 09, 2021 | 27.25 | 27.53 | 26.97 | 27.05 | 811,518 | -0.11(-0.41%) |
Jul 08, 2021 | 27.00 | 27.58 | 26.80 | 27.16 | 656,136 | -0.30(-1.09%) |
Jul 07, 2021 | 27.58 | 27.85 | 26.99 | 27.46 | 786,364 | +0.06(+0.22%) |
Jul 06, 2021 | 27.25 | 27.48 | 26.65 | 27.40 | 788,097 | -0.05(-0.18%) |
Jul 02, 2021 | 27.27 | 28.26 | 26.68 | 27.45 | 741,204 | +0.19(+0.70%) |