Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.64 | 28.75 | 28.09 | 28.45 | 798,319 | -0.31(-1.07%) |
Sep 29, 2021 | 28.33 | 28.85 | 27.62 | 28.75 | 1,808,446 | +0.09(+0.31%) |
Sep 28, 2021 | 28.76 | 28.77 | 27.30 | 28.67 | 2,081,412 | +1.57(+5.79%) |
Sep 27, 2021 | 26.80 | 27.24 | 25.85 | 27.10 | 720,369 | +0.09(+0.33%) |
Sep 24, 2021 | 26.13 | 27.12 | 26.13 | 27.01 | 681,652 | +0.64(+2.45%) |
Sep 23, 2021 | 26.64 | 27.14 | 26.36 | 26.36 | 996,279 | -0.18(-0.67%) |
Sep 22, 2021 | 25.66 | 27.05 | 25.40 | 26.54 | 761,159 | +0.69(+2.69%) |
Sep 21, 2021 | 25.93 | 27.37 | 25.02 | 25.85 | 720,251 | -0.03(-0.11%) |
Sep 20, 2021 | 24.93 | 26.04 | 24.61 | 25.88 | 483,108 | +0.48(+1.87%) |
Sep 17, 2021 | 25.36 | 25.41 | 25.00 | 25.40 | 674,079 | +0.25(+0.99%) |
Sep 16, 2021 | 25.65 | 25.79 | 24.71 | 25.15 | 1,551,286 | -0.52(-2.01%) |
Sep 15, 2021 | 26.24 | 26.53 | 25.24 | 25.67 | 3,968,377 | -0.77(-2.93%) |
Sep 14, 2021 | 26.23 | 26.58 | 25.98 | 26.44 | 931,509 | +0.00(+0.00%) |
Sep 13, 2021 | 27.00 | 27.19 | 26.09 | 26.44 | 746,142 | -0.58(-2.13%) |
Sep 10, 2021 | 26.98 | 27.08 | 26.44 | 27.02 | 909,987 | -0.02(-0.07%) |
Sep 09, 2021 | 26.79 | 27.43 | 26.45 | 27.04 | 1,035,621 | +0.00(+0.00%) |
Sep 08, 2021 | 27.03 | 27.35 | 26.72 | 27.04 | 450,554 | +0.01(+0.04%) |
Sep 07, 2021 | 27.06 | 27.61 | 26.79 | 27.03 | 673,117 | +0.10(+0.37%) |
Sep 03, 2021 | 26.79 | 26.95 | 25.81 | 26.93 | 556,669 | +0.14(+0.52%) |
Sep 02, 2021 | 26.95 | 27.75 | 26.59 | 26.79 | 680,047 | -0.25(-0.92%) |
Sep 01, 2021 | 26.09 | 27.21 | 26.03 | 27.04 | 1,484,864 | +1.24(+4.81%) |
Aug 31, 2021 | 25.31 | 25.86 | 24.77 | 25.80 | 3,031,069 | +0.47(+1.84%) |
Aug 30, 2021 | 24.84 | 25.82 | 24.54 | 25.33 | 951,652 | +0.38(+1.51%) |
Aug 27, 2021 | 24.67 | 25.13 | 24.44 | 24.95 | 504,530 | +0.33(+1.33%) |
Aug 26, 2021 | 23.59 | 24.91 | 23.43 | 24.63 | 433,562 | +1.00(+4.24%) |
Aug 25, 2021 | 23.81 | 24.13 | 22.60 | 23.63 | 1,522,926 | -0.79(-3.25%) |
Aug 24, 2021 | 24.20 | 24.56 | 23.98 | 24.42 | 860,617 | +0.40(+1.65%) |
Aug 23, 2021 | 24.80 | 25.16 | 23.96 | 24.02 | 391,864 | -0.77(-3.12%) |
Aug 20, 2021 | 24.44 | 24.93 | 24.22 | 24.80 | 457,463 | +0.55(+2.25%) |
Aug 19, 2021 | 24.12 | 24.68 | 23.06 | 24.25 | 560,346 | -0.06(-0.24%) |
Aug 18, 2021 | 25.19 | 25.21 | 23.87 | 24.31 | 821,583 | -0.41(-1.65%) |
Aug 17, 2021 | 23.58 | 25.80 | 23.54 | 24.72 | 3,317,249 | +1.81(+7.88%) |
Aug 16, 2021 | 23.20 | 23.41 | 22.60 | 22.91 | 621,329 | -0.41(-1.75%) |
Aug 13, 2021 | 23.64 | 23.78 | 22.91 | 23.32 | 709,444 | -0.67(-2.81%) |
Aug 12, 2021 | 25.27 | 25.27 | 23.84 | 23.99 | 443,720 | -0.55(-2.22%) |
Aug 11, 2021 | 24.65 | 24.68 | 24.18 | 24.54 | 354,130 | -0.13(-0.52%) |
Aug 10, 2021 | 25.03 | 25.18 | 24.65 | 24.67 | 181,828 | -0.46(-1.82%) |
Aug 09, 2021 | 25.25 | 25.25 | 25.02 | 25.12 | 177,086 | -0.26(-1.02%) |
Aug 06, 2021 | 25.31 | 25.60 | 24.92 | 25.38 | 362,416 | -0.05(-0.20%) |
Aug 05, 2021 | 24.62 | 25.46 | 24.31 | 25.43 | 444,920 | +0.87(+3.56%) |
Aug 04, 2021 | 23.92 | 24.61 | 23.68 | 24.56 | 320,942 | +0.37(+1.52%) |
Aug 03, 2021 | 25.30 | 25.37 | 23.75 | 24.19 | 1,229,850 | -1.13(-4.47%) |
Aug 02, 2021 | 25.60 | 25.70 | 25.26 | 25.32 | 685,341 | -0.13(-0.51%) |
Jul 30, 2021 | 25.40 | 25.52 | 25.23 | 25.45 | 455,037 | +0.05(+0.20%) |
Jul 29, 2021 | 25.32 | 25.92 | 25.32 | 25.40 | 167,371 | -0.01(-0.04%) |
Jul 28, 2021 | 25.45 | 25.78 | 25.30 | 25.41 | 318,008 | -0.10(-0.39%) |
Jul 27, 2021 | 25.23 | 25.58 | 24.97 | 25.51 | 326,052 | +0.18(+0.71%) |
Jul 26, 2021 | 25.32 | 25.59 | 25.07 | 25.33 | 304,943 | -0.02(-0.08%) |
Jul 23, 2021 | 25.63 | 25.63 | 25.14 | 25.35 | 382,323 | -0.05(-0.20%) |
Jul 22, 2021 | 25.37 | 25.45 | 24.66 | 25.40 | 378,046 | +0.18(+0.71%) |
Jul 21, 2021 | 25.09 | 26.06 | 25.06 | 25.22 | 545,031 | +0.35(+1.40%) |
Jul 20, 2021 | 24.53 | 24.94 | 24.45 | 24.88 | 617,891 | +0.39(+1.58%) |
Jul 19, 2021 | 23.88 | 24.59 | 23.15 | 24.49 | 589,728 | -0.16(-0.64%) |
Jul 16, 2021 | 24.63 | 25.36 | 24.30 | 24.65 | 699,076 | +0.02(+0.08%) |
Jul 15, 2021 | 22.78 | 25.07 | 22.74 | 24.63 | 1,703,051 | +1.64(+7.12%) |
Jul 14, 2021 | 23.95 | 24.01 | 21.85 | 22.99 | 2,219,119 | -0.92(-3.86%) |
Jul 13, 2021 | 25.03 | 25.18 | 23.88 | 23.91 | 707,266 | -1.53(-6.01%) |
Jul 12, 2021 | 26.44 | 26.44 | 25.10 | 25.44 | 456,147 | -1.08(-4.08%) |
Jul 09, 2021 | 26.73 | 26.73 | 25.92 | 26.52 | 300,985 | +0.26(+0.98%) |
Jul 08, 2021 | 25.78 | 26.95 | 25.60 | 26.26 | 820,896 | +0.26(+0.99%) |
Jul 07, 2021 | 25.30 | 26.19 | 25.15 | 26.01 | 631,744 | +0.65(+2.58%) |
Jul 06, 2021 | 26.25 | 26.35 | 24.98 | 25.35 | 425,788 | -1.09(-4.13%) |
Jul 02, 2021 | 26.96 | 27.10 | 26.14 | 26.44 | 646,335 | -0.56(-2.06%) |