Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2021 | 24.75 | 24.75 | 24.75 | 0 | +0.63(+2.61%) | |
Oct 04, 2021 | 24.25 | 24.28 | 23.75 | 24.12 | 548,255 | -0.38(-1.55%) |
Oct 01, 2021 | 24.00 | 24.73 | 24.00 | 24.50 | 308,924 | +0.26(+1.07%) |
Sep 30, 2021 | 24.44 | 24.61 | 23.94 | 24.24 | 418,270 | -0.13(-0.55%) |
Sep 29, 2021 | 24.26 | 24.52 | 24.12 | 24.37 | 365,600 | +0.11(+0.47%) |
Sep 28, 2021 | 24.52 | 24.61 | 24.10 | 24.26 | 297,239 | -0.19(-0.78%) |
Sep 27, 2021 | 23.95 | 24.51 | 23.95 | 24.45 | 351,368 | +0.55(+2.31%) |
Sep 24, 2021 | 24.20 | 24.39 | 23.81 | 23.90 | 403,285 | -0.31(-1.30%) |
Sep 23, 2021 | 24.08 | 24.67 | 24.07 | 24.21 | 743,551 | +0.81(+3.45%) |
Sep 22, 2021 | 22.72 | 23.52 | 22.62 | 23.40 | 155,513 | +0.62(+2.71%) |
Sep 21, 2021 | 22.91 | 23.17 | 22.69 | 22.79 | 67,238 | -0.22(-0.95%) |
Sep 20, 2021 | 23.03 | 23.25 | 22.56 | 23.00 | 126,619 | -0.41(-1.75%) |
Sep 17, 2021 | 23.61 | 23.86 | 23.36 | 23.41 | 256,496 | -0.21(-0.89%) |
Sep 16, 2021 | 23.79 | 23.84 | 23.42 | 23.62 | 90,633 | -0.21(-0.88%) |
Sep 15, 2021 | 23.60 | 23.90 | 23.56 | 23.83 | 114,335 | +0.10(+0.44%) |
Sep 14, 2021 | 23.74 | 24.05 | 23.57 | 23.73 | 139,000 | +0.00(+0.00%) |
Sep 13, 2021 | 23.92 | 23.95 | 23.52 | 23.73 | 170,234 | -0.06(-0.24%) |
Sep 10, 2021 | 24.09 | 24.19 | 23.61 | 23.78 | 88,942 | -0.22(-0.91%) |
Sep 09, 2021 | 24.42 | 24.42 | 23.98 | 24.00 | 63,157 | -0.51(-2.08%) |
Sep 08, 2021 | 24.74 | 24.80 | 24.39 | 24.51 | 86,211 | -0.09(-0.38%) |
Sep 07, 2021 | 24.82 | 24.99 | 24.45 | 24.61 | 96,088 | -0.19(-0.76%) |
Sep 03, 2021 | 24.54 | 24.87 | 24.48 | 24.80 | 137,997 | +0.22(+0.88%) |
Sep 02, 2021 | 24.63 | 24.84 | 24.26 | 24.58 | 96,243 | +0.00(+0.00%) |
Sep 01, 2021 | 25.14 | 25.15 | 24.57 | 24.58 | 150,471 | -0.26(-1.03%) |
Aug 31, 2021 | 25.00 | 25.22 | 24.58 | 24.83 | 60,098 | -0.06(-0.23%) |
Aug 30, 2021 | 24.76 | 25.03 | 24.68 | 24.89 | 52,583 | +0.09(+0.34%) |
Aug 27, 2021 | 24.97 | 24.97 | 24.58 | 24.80 | 32,877 | +0.01(+0.04%) |
Aug 26, 2021 | 25.11 | 25.11 | 24.56 | 24.80 | 47,984 | -0.10(-0.42%) |
Aug 25, 2021 | 24.97 | 25.32 | 24.87 | 24.90 | 73,754 | -0.16(-0.64%) |
Aug 24, 2021 | 25.13 | 25.34 | 24.70 | 25.06 | 79,178 | -0.13(-0.53%) |
Aug 23, 2021 | 25.48 | 25.48 | 25.05 | 25.19 | 83,596 | -0.07(-0.26%) |
Aug 20, 2021 | 25.26 | 25.50 | 25.11 | 25.26 | 100,040 | -0.05(-0.19%) |
Aug 19, 2021 | 25.01 | 25.47 | 24.93 | 25.31 | 116,993 | +0.07(+0.26%) |
Aug 18, 2021 | 25.33 | 25.55 | 25.14 | 25.24 | 146,687 | -0.09(-0.34%) |
Aug 17, 2021 | 25.64 | 25.66 | 25.12 | 25.32 | 93,556 | -0.34(-1.33%) |
Aug 16, 2021 | 25.32 | 25.80 | 25.15 | 25.66 | 122,122 | +0.09(+0.37%) |
Aug 13, 2021 | 24.95 | 25.61 | 24.88 | 25.57 | 88,460 | +0.57(+2.27%) |
Aug 12, 2021 | 25.09 | 25.19 | 24.86 | 25.00 | 133,269 | +0.01(+0.04%) |
Aug 11, 2021 | 24.79 | 25.42 | 24.73 | 24.99 | 75,944 | +0.36(+1.46%) |
Aug 10, 2021 | 23.76 | 25.05 | 23.75 | 24.63 | 131,143 | +0.76(+3.17%) |
Aug 09, 2021 | 22.97 | 23.89 | 22.83 | 23.88 | 160,473 | +1.10(+4.81%) |
Aug 06, 2021 | 22.61 | 22.98 | 22.60 | 22.78 | 267,840 | +0.20(+0.88%) |
Aug 05, 2021 | 21.84 | 22.75 | 21.84 | 22.58 | 148,054 | +0.69(+3.15%) |
Aug 04, 2021 | 22.06 | 22.24 | 21.52 | 21.89 | 124,806 | -0.36(-1.61%) |
Aug 03, 2021 | 22.48 | 22.66 | 22.02 | 22.25 | 125,652 | -0.15(-0.68%) |