Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.52 | 18.68 | 17.59 | 17.87 | 4,157,033 | -0.28(-1.54%) |
Sep 29, 2021 | 19.00 | 19.69 | 18.13 | 18.15 | 3,035,937 | -1.00(-5.22%) |
Sep 28, 2021 | 19.72 | 19.88 | 19.11 | 19.15 | 2,977,214 | -0.60(-3.04%) |
Sep 27, 2021 | 19.89 | 20.28 | 19.32 | 19.75 | 1,822,697 | -0.10(-0.50%) |
Sep 24, 2021 | 20.12 | 20.41 | 19.77 | 19.85 | 1,520,944 | -0.20(-1.00%) |
Sep 23, 2021 | 21.17 | 21.20 | 19.71 | 20.05 | 5,288,605 | -1.39(-6.48%) |
Sep 22, 2021 | 22.94 | 23.27 | 21.00 | 21.44 | 4,779,011 | -1.94(-8.30%) |
Sep 21, 2021 | 23.45 | 23.86 | 23.06 | 23.38 | 1,351,823 | +0.27(+1.17%) |
Sep 20, 2021 | 23.19 | 23.26 | 22.46 | 23.11 | 1,636,341 | -0.41(-1.74%) |
Sep 17, 2021 | 23.02 | 23.90 | 23.02 | 23.52 | 3,881,914 | +0.24(+1.03%) |
Sep 16, 2021 | 23.04 | 23.62 | 22.72 | 23.28 | 918,998 | +0.18(+0.78%) |
Sep 15, 2021 | 23.50 | 23.60 | 22.69 | 23.10 | 814,167 | -0.37(-1.58%) |
Sep 14, 2021 | 24.26 | 24.66 | 23.35 | 23.47 | 1,563,872 | -0.76(-3.14%) |
Sep 13, 2021 | 23.88 | 25.25 | 23.61 | 24.23 | 1,304,476 | +0.38(+1.59%) |
Sep 10, 2021 | 24.05 | 24.56 | 23.62 | 23.85 | 708,158 | -0.50(-2.05%) |
Sep 09, 2021 | 24.23 | 24.89 | 24.11 | 24.35 | 484,442 | +0.02(+0.08%) |
Sep 08, 2021 | 25.21 | 25.30 | 24.00 | 24.33 | 521,587 | -1.09(-4.29%) |
Sep 07, 2021 | 26.20 | 26.42 | 25.37 | 25.42 | 452,349 | -0.83(-3.16%) |
Sep 03, 2021 | 26.55 | 26.78 | 26.06 | 26.25 | 619,489 | -0.44(-1.65%) |
Sep 02, 2021 | 26.84 | 27.26 | 26.38 | 26.69 | 692,343 | -0.15(-0.56%) |
Sep 01, 2021 | 26.05 | 27.13 | 25.88 | 26.84 | 613,866 | +0.85(+3.27%) |
Aug 31, 2021 | 26.88 | 27.11 | 25.67 | 25.99 | 788,738 | -0.75(-2.80%) |
Aug 30, 2021 | 26.50 | 26.81 | 26.30 | 26.74 | 1,128,662 | +0.31(+1.17%) |
Aug 27, 2021 | 26.15 | 26.65 | 25.77 | 26.43 | 1,061,981 | +0.51(+1.97%) |
Aug 26, 2021 | 26.09 | 26.61 | 25.74 | 25.92 | 984,239 | -0.28(-1.07%) |
Aug 25, 2021 | 25.72 | 26.42 | 25.50 | 26.20 | 1,197,546 | +0.28(+1.08%) |
Aug 24, 2021 | 26.01 | 26.42 | 25.80 | 25.92 | 878,023 | -0.09(-0.35%) |
Aug 23, 2021 | 25.42 | 26.32 | 25.38 | 26.01 | 818,829 | +0.84(+3.34%) |
Aug 20, 2021 | 24.79 | 25.72 | 24.73 | 25.17 | 830,493 | +0.28(+1.12%) |
Aug 19, 2021 | 25.43 | 25.59 | 24.31 | 24.89 | 1,557,482 | -0.52(-2.05%) |
Aug 18, 2021 | 24.94 | 25.75 | 24.40 | 25.41 | 1,251,025 | +0.72(+2.92%) |
Aug 17, 2021 | 24.24 | 24.87 | 23.20 | 24.69 | 1,959,570 | +0.51(+2.11%) |
Aug 16, 2021 | 26.25 | 26.49 | 24.16 | 24.18 | 1,406,508 | -1.82(-7.00%) |
Aug 13, 2021 | 25.54 | 26.87 | 25.54 | 26.00 | 3,344,030 | +0.76(+3.01%) |
Aug 12, 2021 | 24.83 | 25.93 | 24.26 | 25.24 | 1,669,139 | +0.94(+3.87%) |
Aug 11, 2021 | 25.71 | 25.77 | 23.80 | 24.30 | 3,446,134 | -1.06(-4.18%) |
Aug 10, 2021 | 28.00 | 28.19 | 25.00 | 25.36 | 2,775,745 | -2.76(-9.82%) |
Aug 09, 2021 | 27.53 | 28.68 | 27.22 | 28.12 | 617,637 | +0.59(+2.14%) |
Aug 06, 2021 | 27.75 | 28.05 | 27.07 | 27.53 | 766,787 | -0.19(-0.69%) |
Aug 05, 2021 | 26.97 | 27.99 | 26.50 | 27.72 | 355,959 | +0.89(+3.32%) |
Aug 04, 2021 | 26.48 | 27.45 | 26.42 | 26.83 | 908,527 | +0.22(+0.83%) |
Aug 03, 2021 | 26.44 | 27.00 | 26.00 | 26.61 | 287,524 | +0.18(+0.68%) |
Aug 02, 2021 | 26.23 | 26.73 | 25.53 | 26.43 | 642,880 | +0.11(+0.42%) |
Jul 30, 2021 | 25.51 | 26.58 | 25.51 | 26.32 | 224,393 | +0.58(+2.25%) |
Jul 29, 2021 | 26.65 | 26.95 | 25.67 | 25.74 | 304,134 | -0.94(-3.52%) |
Jul 28, 2021 | 26.52 | 27.00 | 26.16 | 26.68 | 602,072 | +0.26(+0.98%) |
Jul 27, 2021 | 26.98 | 27.48 | 26.12 | 26.42 | 737,424 | -0.67(-2.47%) |
Jul 26, 2021 | 27.98 | 28.08 | 26.73 | 27.09 | 372,932 | -0.90(-3.22%) |
Jul 23, 2021 | 28.58 | 28.60 | 27.43 | 27.99 | 560,796 | -0.65(-2.27%) |
Jul 22, 2021 | 28.57 | 28.83 | 27.88 | 28.64 | 173,151 | +0.00(+0.00%) |
Jul 21, 2021 | 28.44 | 28.99 | 27.86 | 28.64 | 228,334 | +0.13(+0.46%) |
Jul 20, 2021 | 28.91 | 29.32 | 27.36 | 28.51 | 389,873 | -0.28(-0.97%) |
Jul 19, 2021 | 27.98 | 29.33 | 27.28 | 28.79 | 470,176 | +0.40(+1.41%) |
Jul 16, 2021 | 27.22 | 28.41 | 26.94 | 28.39 | 348,342 | +1.42(+5.27%) |
Jul 15, 2021 | 28.02 | 28.18 | 26.33 | 26.97 | 263,342 | -0.87(-3.13%) |
Jul 14, 2021 | 29.21 | 29.22 | 27.58 | 27.84 | 348,886 | -0.91(-3.17%) |
Jul 13, 2021 | 30.36 | 30.46 | 28.40 | 28.75 | 446,545 | -1.69(-5.55%) |
Jul 12, 2021 | 29.67 | 30.89 | 29.21 | 30.44 | 435,702 | +1.47(+5.07%) |
Jul 09, 2021 | 30.55 | 30.75 | 28.69 | 28.97 | 484,322 | -1.51(-4.95%) |
Jul 08, 2021 | 28.79 | 30.54 | 28.26 | 30.48 | 567,750 | +1.07(+3.64%) |
Jul 07, 2021 | 29.80 | 30.32 | 28.89 | 29.41 | 264,444 | -0.39(-1.31%) |
Jul 06, 2021 | 29.95 | 29.95 | 28.50 | 29.80 | 503,351 | +0.03(+0.10%) |
Jul 02, 2021 | 30.47 | 30.55 | 29.33 | 29.77 | 231,688 | -0.73(-2.39%) |