Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.57 | 26.05 | 24.87 | 25.44 | 134,105 | -0.06(-0.24%) |
Sep 29, 2021 | 26.15 | 26.15 | 25.25 | 25.50 | 97,726 | -0.50(-1.92%) |
Sep 28, 2021 | 26.61 | 26.61 | 25.83 | 26.00 | 94,905 | -1.06(-3.92%) |
Sep 27, 2021 | 26.12 | 27.17 | 25.91 | 27.06 | 77,447 | +1.06(+4.08%) |
Sep 24, 2021 | 26.86 | 26.98 | 25.98 | 26.00 | 77,257 | -1.26(-4.62%) |
Sep 23, 2021 | 27.08 | 27.26 | 26.70 | 27.26 | 184,388 | +0.23(+0.85%) |
Sep 22, 2021 | 25.47 | 27.12 | 25.08 | 27.03 | 442,144 | +2.03(+8.12%) |
Sep 21, 2021 | 23.60 | 26.28 | 23.60 | 25.00 | 587,491 | +1.35(+5.71%) |
Sep 20, 2021 | 24.69 | 25.24 | 23.32 | 23.65 | 94,387 | -1.59(-6.30%) |
Sep 17, 2021 | 24.16 | 25.49 | 23.30 | 25.24 | 193,976 | +1.26(+5.25%) |
Sep 16, 2021 | 24.13 | 24.13 | 23.29 | 23.98 | 60,747 | -0.13(-0.54%) |
Sep 15, 2021 | 23.99 | 24.87 | 23.78 | 24.11 | 82,149 | +0.18(+0.75%) |
Sep 14, 2021 | 25.46 | 25.69 | 23.80 | 23.93 | 85,627 | -1.41(-5.56%) |
Sep 13, 2021 | 24.44 | 26.25 | 23.74 | 25.34 | 81,820 | +0.96(+3.94%) |
Sep 10, 2021 | 25.98 | 25.98 | 24.31 | 24.38 | 85,061 | -1.55(-5.98%) |
Sep 09, 2021 | 25.29 | 27.03 | 25.29 | 25.93 | 96,201 | +0.75(+2.98%) |
Sep 08, 2021 | 25.65 | 25.91 | 24.83 | 25.18 | 39,996 | -0.32(-1.25%) |
Sep 07, 2021 | 25.56 | 26.40 | 25.21 | 25.50 | 92,599 | +0.15(+0.59%) |
Sep 03, 2021 | 26.66 | 26.68 | 24.99 | 25.35 | 79,324 | -1.54(-5.73%) |
Sep 02, 2021 | 26.65 | 27.02 | 25.28 | 26.89 | 112,292 | +0.39(+1.47%) |
Sep 01, 2021 | 26.40 | 26.84 | 25.39 | 26.50 | 81,537 | +0.32(+1.22%) |
Aug 31, 2021 | 26.30 | 26.71 | 25.75 | 26.18 | 69,360 | -0.14(-0.53%) |
Aug 30, 2021 | 27.04 | 27.42 | 26.10 | 26.32 | 55,297 | -0.75(-2.77%) |
Aug 27, 2021 | 26.00 | 27.39 | 25.84 | 27.07 | 101,718 | +1.21(+4.68%) |
Aug 26, 2021 | 26.09 | 27.00 | 25.79 | 25.86 | 49,269 | -0.38(-1.45%) |
Aug 25, 2021 | 25.99 | 26.93 | 25.88 | 26.24 | 88,486 | +0.24(+0.92%) |
Aug 24, 2021 | 25.85 | 26.04 | 25.16 | 26.00 | 59,405 | +0.33(+1.29%) |
Aug 23, 2021 | 26.42 | 26.42 | 25.07 | 25.67 | 120,937 | +0.77(+3.09%) |
Aug 20, 2021 | 23.52 | 25.34 | 23.22 | 24.90 | 103,995 | +1.17(+4.93%) |
Aug 19, 2021 | 24.90 | 26.12 | 23.61 | 23.73 | 72,311 | -1.30(-5.19%) |
Aug 18, 2021 | 26.00 | 26.38 | 25.03 | 25.03 | 55,716 | -0.99(-3.80%) |
Aug 17, 2021 | 24.23 | 26.17 | 24.22 | 26.02 | 94,134 | +1.40(+5.69%) |
Aug 16, 2021 | 25.65 | 25.65 | 24.61 | 24.62 | 79,501 | -1.11(-4.31%) |
Aug 13, 2021 | 26.22 | 26.24 | 25.45 | 25.73 | 118,409 | -0.38(-1.46%) |
Aug 12, 2021 | 26.00 | 26.24 | 25.50 | 26.11 | 113,210 | +0.14(+0.54%) |
Aug 11, 2021 | 25.80 | 26.41 | 25.30 | 25.97 | 71,922 | +0.03(+0.12%) |
Aug 10, 2021 | 25.50 | 27.28 | 24.62 | 25.94 | 126,167 | -0.41(-1.56%) |
Aug 09, 2021 | 27.38 | 27.94 | 26.14 | 26.35 | 87,053 | +0.19(+0.73%) |
Aug 06, 2021 | 26.89 | 27.48 | 25.94 | 26.16 | 150,646 | -0.66(-2.46%) |
Aug 05, 2021 | 27.42 | 27.42 | 25.81 | 26.82 | 205,174 | +0.12(+0.45%) |
Aug 04, 2021 | 27.60 | 28.65 | 26.42 | 26.70 | 224,418 | -1.04(-3.75%) |
Aug 03, 2021 | 28.89 | 29.02 | 27.28 | 27.74 | 203,290 | -1.12(-3.88%) |
Aug 02, 2021 | 28.83 | 29.78 | 28.55 | 28.86 | 116,831 | +0.23(+0.80%) |
Jul 30, 2021 | 28.86 | 29.03 | 28.43 | 28.63 | 142,957 | -0.23(-0.80%) |
Jul 29, 2021 | 30.18 | 30.46 | 28.29 | 28.86 | 84,416 | -1.14(-3.80%) |
Jul 28, 2021 | 29.04 | 30.19 | 28.93 | 30.00 | 77,330 | +1.01(+3.48%) |
Jul 27, 2021 | 30.65 | 30.65 | 28.89 | 28.99 | 143,682 | -1.56(-5.11%) |
Jul 26, 2021 | 30.79 | 31.14 | 30.31 | 30.55 | 75,863 | -0.11(-0.36%) |
Jul 23, 2021 | 31.45 | 31.83 | 30.15 | 30.66 | 52,909 | -0.47(-1.51%) |
Jul 22, 2021 | 32.69 | 32.81 | 30.93 | 31.13 | 101,220 | -1.55(-4.74%) |
Jul 21, 2021 | 33.46 | 33.56 | 32.47 | 32.68 | 81,447 | -0.61(-1.83%) |
Jul 20, 2021 | 32.32 | 33.65 | 32.32 | 33.29 | 199,649 | +1.11(+3.45%) |
Jul 19, 2021 | 32.15 | 33.34 | 31.95 | 32.18 | 47,955 | -1.17(-3.51%) |
Jul 16, 2021 | 33.30 | 34.31 | 33.23 | 33.35 | 66,025 | +0.34(+1.03%) |
Jul 15, 2021 | 31.63 | 33.10 | 31.09 | 33.01 | 81,787 | +1.41(+4.46%) |
Jul 14, 2021 | 33.03 | 33.03 | 31.45 | 31.60 | 144,841 | -1.08(-3.30%) |
Jul 13, 2021 | 34.17 | 34.17 | 32.19 | 32.68 | 139,116 | -1.76(-5.11%) |
Jul 12, 2021 | 34.01 | 34.83 | 33.63 | 34.44 | 168,642 | +0.17(+0.50%) |
Jul 09, 2021 | 33.76 | 34.37 | 33.55 | 34.27 | 66,678 | +0.42(+1.24%) |
Jul 08, 2021 | 33.78 | 34.25 | 32.40 | 33.85 | 125,237 | +0.13(+0.39%) |
Jul 07, 2021 | 33.36 | 34.09 | 32.47 | 33.72 | 224,541 | +0.45(+1.35%) |
Jul 06, 2021 | 33.68 | 34.23 | 32.82 | 33.27 | 217,859 | -0.51(-1.51%) |
Jul 02, 2021 | 33.47 | 34.13 | 33.24 | 33.78 | 71,292 | -0.30(-0.88%) |