Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.36 | 27.58 | 26.12 | 27.07 | 284,743 | +0.86(+3.28%) |
Sep 29, 2021 | 26.09 | 26.36 | 25.43 | 26.21 | 110,003 | +0.37(+1.45%) |
Sep 28, 2021 | 26.12 | 26.21 | 25.24 | 25.84 | 164,244 | -0.18(-0.71%) |
Sep 27, 2021 | 25.69 | 26.38 | 25.63 | 26.02 | 114,393 | +0.37(+1.42%) |
Sep 24, 2021 | 26.15 | 26.56 | 25.42 | 25.66 | 194,097 | -0.88(-3.33%) |
Sep 23, 2021 | 26.13 | 26.91 | 26.12 | 26.54 | 208,802 | +0.52(+1.99%) |
Sep 22, 2021 | 26.13 | 26.62 | 25.71 | 26.02 | 254,424 | +0.21(+0.80%) |
Sep 21, 2021 | 25.51 | 25.98 | 24.74 | 25.81 | 249,153 | +0.50(+1.98%) |
Sep 20, 2021 | 25.16 | 25.91 | 24.55 | 25.31 | 352,549 | -0.55(-2.13%) |
Sep 17, 2021 | 26.07 | 26.91 | 25.16 | 25.86 | 599,137 | -0.76(-2.86%) |
Sep 16, 2021 | 25.89 | 26.74 | 24.96 | 26.62 | 426,660 | +0.85(+3.28%) |
Sep 15, 2021 | 25.51 | 25.95 | 25.19 | 25.78 | 262,893 | +0.72(+2.89%) |
Sep 14, 2021 | 25.28 | 26.28 | 24.88 | 25.06 | 380,672 | -0.37(-1.44%) |
Sep 13, 2021 | 25.28 | 25.50 | 24.02 | 25.42 | 654,150 | +0.02(+0.07%) |
Sep 10, 2021 | 25.28 | 26.59 | 23.97 | 25.40 | 1,179,106 | +2.72(+12.01%) |
Sep 09, 2021 | 21.54 | 23.33 | 21.50 | 22.68 | 494,260 | +1.23(+5.73%) |
Sep 08, 2021 | 21.70 | 21.77 | 20.97 | 21.45 | 327,930 | -0.15(-0.71%) |
Sep 07, 2021 | 21.67 | 21.94 | 21.19 | 21.60 | 223,852 | +0.00(+0.02%) |
Sep 03, 2021 | 21.44 | 21.75 | 21.18 | 21.60 | 174,161 | +0.07(+0.30%) |
Sep 02, 2021 | 21.40 | 21.62 | 21.16 | 21.53 | 108,710 | +0.20(+0.92%) |
Sep 01, 2021 | 21.26 | 21.42 | 20.94 | 21.34 | 89,324 | +0.20(+0.93%) |
Aug 31, 2021 | 21.14 | 21.57 | 21.05 | 21.14 | 65,617 | -0.03(-0.14%) |
Aug 30, 2021 | 21.09 | 21.61 | 20.95 | 21.17 | 240,116 | +0.10(+0.48%) |
Aug 27, 2021 | 20.63 | 21.07 | 20.63 | 21.07 | 86,589 | +0.46(+2.24%) |
Aug 26, 2021 | 20.99 | 21.01 | 20.42 | 20.61 | 70,112 | -0.42(-2.01%) |
Aug 25, 2021 | 21.10 | 21.31 | 20.99 | 21.03 | 56,077 | -0.12(-0.56%) |
Aug 24, 2021 | 20.90 | 21.28 | 20.72 | 21.15 | 83,062 | +0.24(+1.13%) |
Aug 23, 2021 | 20.78 | 21.22 | 20.53 | 20.92 | 94,039 | +0.33(+1.61%) |
Aug 20, 2021 | 20.25 | 20.66 | 20.02 | 20.58 | 165,256 | +0.58(+2.88%) |
Aug 19, 2021 | 20.00 | 20.45 | 19.61 | 20.01 | 153,609 | -0.63(-3.04%) |
Aug 18, 2021 | 21.19 | 21.26 | 20.60 | 20.64 | 142,129 | -0.65(-3.05%) |
Aug 17, 2021 | 21.72 | 21.72 | 20.41 | 21.29 | 281,102 | -0.58(-2.63%) |
Aug 16, 2021 | 21.59 | 22.17 | 21.22 | 21.86 | 127,247 | +0.02(+0.08%) |
Aug 13, 2021 | 22.00 | 22.06 | 21.56 | 21.84 | 105,592 | +0.00(+0.00%) |
Aug 12, 2021 | 21.88 | 22.19 | 21.52 | 21.84 | 187,386 | -0.13(-0.60%) |
Aug 11, 2021 | 22.05 | 22.05 | 21.61 | 21.97 | 156,401 | +0.12(+0.54%) |
Aug 10, 2021 | 21.53 | 22.00 | 21.36 | 21.86 | 121,390 | +0.24(+1.11%) |
Aug 09, 2021 | 22.61 | 22.61 | 21.53 | 21.62 | 309,753 | -0.71(-3.20%) |
Aug 06, 2021 | 22.41 | 22.52 | 21.90 | 22.33 | 104,810 | +0.06(+0.27%) |
Aug 05, 2021 | 22.45 | 22.79 | 22.09 | 22.27 | 109,958 | -0.12(-0.53%) |
Aug 04, 2021 | 22.47 | 22.72 | 22.25 | 22.39 | 101,095 | -0.08(-0.35%) |
Aug 03, 2021 | 22.08 | 22.58 | 21.63 | 22.47 | 80,896 | +0.57(+2.59%) |
Aug 02, 2021 | 22.60 | 22.79 | 21.78 | 21.90 | 159,109 | -0.35(-1.59%) |
Jul 30, 2021 | 22.10 | 22.84 | 21.87 | 22.25 | 192,133 | +0.05(+0.22%) |
Jul 29, 2021 | 21.65 | 22.62 | 21.53 | 22.21 | 112,705 | +0.79(+3.68%) |
Jul 28, 2021 | 21.39 | 21.61 | 20.86 | 21.42 | 89,691 | +0.17(+0.78%) |
Jul 27, 2021 | 21.31 | 21.60 | 20.65 | 21.25 | 133,876 | -0.11(-0.53%) |
Jul 26, 2021 | 20.63 | 21.95 | 20.63 | 21.36 | 204,638 | +0.74(+3.57%) |
Jul 23, 2021 | 20.83 | 20.91 | 20.16 | 20.63 | 88,434 | +0.06(+0.28%) |
Jul 22, 2021 | 20.56 | 20.80 | 20.24 | 20.57 | 94,230 | -0.06(-0.27%) |
Jul 21, 2021 | 19.39 | 20.74 | 19.39 | 20.63 | 124,372 | +0.59(+2.96%) |
Jul 20, 2021 | 19.08 | 20.15 | 19.01 | 20.03 | 150,631 | +0.90(+4.71%) |
Jul 19, 2021 | 18.45 | 19.18 | 18.39 | 19.13 | 166,928 | -0.12(-0.63%) |
Jul 16, 2021 | 19.79 | 19.94 | 19.07 | 19.25 | 126,183 | -0.19(-0.96%) |
Jul 15, 2021 | 19.62 | 19.76 | 18.74 | 19.44 | 172,866 | +0.08(+0.40%) |
Jul 14, 2021 | 20.05 | 20.27 | 19.36 | 19.36 | 115,665 | -0.45(-2.27%) |
Jul 13, 2021 | 19.87 | 20.64 | 19.68 | 19.81 | 159,304 | -0.43(-2.11%) |
Jul 12, 2021 | 19.95 | 20.54 | 19.69 | 20.24 | 167,073 | +0.27(+1.33%) |
Jul 09, 2021 | 20.12 | 20.12 | 19.57 | 19.97 | 103,525 | +0.40(+2.05%) |
Jul 08, 2021 | 20.00 | 20.07 | 19.39 | 19.57 | 182,563 | -0.64(-3.19%) |
Jul 07, 2021 | 20.40 | 20.58 | 19.95 | 20.22 | 191,830 | -0.18(-0.88%) |
Jul 06, 2021 | 20.04 | 20.52 | 19.86 | 20.40 | 172,905 | +0.36(+1.78%) |
Jul 02, 2021 | 20.40 | 20.80 | 19.86 | 20.04 | 101,891 | -0.36(-1.75%) |