Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.45 | 23.67 | 23.10 | 23.17 | 651,524 | +0.03(+0.13%) |
Sep 29, 2021 | 23.52 | 23.72 | 23.03 | 23.14 | 293,870 | -0.21(-0.90%) |
Sep 28, 2021 | 23.97 | 24.06 | 22.82 | 23.35 | 460,238 | -0.84(-3.47%) |
Sep 27, 2021 | 24.32 | 24.39 | 23.50 | 24.19 | 323,139 | +0.00(+0.00%) |
Sep 24, 2021 | 24.60 | 24.71 | 24.01 | 24.19 | 304,225 | -0.79(-3.16%) |
Sep 23, 2021 | 25.60 | 25.60 | 24.49 | 24.98 | 291,609 | -0.33(-1.30%) |
Sep 22, 2021 | 25.02 | 25.81 | 24.95 | 25.31 | 464,844 | -0.02(-0.08%) |
Sep 21, 2021 | 24.66 | 25.60 | 24.64 | 25.33 | 430,829 | +1.34(+5.59%) |
Sep 20, 2021 | 25.47 | 25.47 | 23.76 | 23.99 | 568,034 | -2.43(-9.20%) |
Sep 17, 2021 | 26.26 | 26.55 | 26.01 | 26.42 | 563,265 | +0.19(+0.72%) |
Sep 16, 2021 | 26.49 | 26.98 | 26.00 | 26.23 | 511,276 | -0.63(-2.35%) |
Sep 15, 2021 | 26.60 | 26.99 | 25.94 | 26.86 | 396,280 | +0.36(+1.36%) |
Sep 14, 2021 | 27.76 | 27.76 | 26.33 | 26.50 | 387,583 | -1.25(-4.50%) |
Sep 13, 2021 | 28.14 | 28.33 | 27.07 | 27.75 | 243,621 | -0.23(-0.82%) |
Sep 10, 2021 | 29.02 | 29.56 | 27.94 | 27.98 | 242,422 | -0.74(-2.58%) |
Sep 09, 2021 | 27.37 | 29.18 | 27.31 | 28.72 | 380,716 | +0.65(+2.32%) |
Sep 08, 2021 | 29.06 | 29.11 | 27.71 | 28.07 | 496,026 | -1.14(-3.90%) |
Sep 07, 2021 | 29.50 | 30.10 | 28.92 | 29.21 | 1,031,039 | +0.06(+0.21%) |
Sep 03, 2021 | 28.50 | 29.32 | 28.32 | 29.15 | 569,423 | +0.75(+2.64%) |
Sep 02, 2021 | 28.59 | 29.23 | 28.11 | 28.40 | 486,670 | -0.14(-0.49%) |
Sep 01, 2021 | 27.06 | 29.38 | 26.89 | 28.54 | 1,132,091 | +1.65(+6.14%) |
Aug 31, 2021 | 26.11 | 26.90 | 25.32 | 26.89 | 659,087 | +1.01(+3.90%) |
Aug 30, 2021 | 25.45 | 25.89 | 24.51 | 25.88 | 525,933 | +0.36(+1.41%) |
Aug 27, 2021 | 26.20 | 26.51 | 25.16 | 25.52 | 468,330 | -0.50(-1.92%) |
Aug 26, 2021 | 26.20 | 26.89 | 25.74 | 26.02 | 507,015 | -0.24(-0.91%) |
Aug 25, 2021 | 27.06 | 27.54 | 25.78 | 26.26 | 615,271 | -0.81(-2.99%) |
Aug 24, 2021 | 25.69 | 27.58 | 25.35 | 27.07 | 1,450,807 | +2.00(+7.98%) |
Aug 23, 2021 | 25.12 | 26.00 | 24.59 | 25.07 | 691,056 | +0.14(+0.56%) |
Aug 20, 2021 | 24.95 | 26.27 | 24.67 | 24.93 | 808,217 | -0.14(-0.56%) |
Aug 19, 2021 | 25.46 | 26.12 | 24.80 | 25.07 | 1,069,103 | -1.06(-4.06%) |
Aug 18, 2021 | 24.37 | 26.48 | 23.77 | 26.13 | 1,519,953 | +1.80(+7.40%) |
Aug 17, 2021 | 22.24 | 24.96 | 22.11 | 24.33 | 2,067,569 | +2.08(+9.35%) |
Aug 16, 2021 | 21.79 | 24.00 | 21.51 | 22.25 | 2,075,340 | +0.98(+4.61%) |
Aug 13, 2021 | 22.49 | 22.49 | 21.08 | 21.27 | 1,084,148 | -1.22(-5.42%) |
Aug 12, 2021 | 23.32 | 23.49 | 22.11 | 22.49 | 718,867 | -0.76(-3.27%) |
Aug 11, 2021 | 24.20 | 24.38 | 22.87 | 23.25 | 584,408 | -0.65(-2.72%) |
Aug 10, 2021 | 24.38 | 24.62 | 23.32 | 23.90 | 479,328 | -0.06(-0.25%) |
Aug 09, 2021 | 23.62 | 24.29 | 23.02 | 23.96 | 752,354 | +0.41(+1.74%) |
Aug 06, 2021 | 24.92 | 24.92 | 23.27 | 23.55 | 824,206 | -1.18(-4.77%) |
Aug 05, 2021 | 25.55 | 25.55 | 24.52 | 24.73 | 537,892 | -0.62(-2.45%) |
Aug 04, 2021 | 25.88 | 26.82 | 25.27 | 25.35 | 429,410 | -0.16(-0.63%) |
Aug 03, 2021 | 26.00 | 26.32 | 25.16 | 25.51 | 403,470 | -0.53(-2.04%) |
Aug 02, 2021 | 25.62 | 26.16 | 24.88 | 26.04 | 599,202 | +0.44(+1.72%) |
Jul 30, 2021 | 24.39 | 25.75 | 24.00 | 25.60 | 654,281 | +0.74(+2.98%) |
Jul 29, 2021 | 25.80 | 25.91 | 24.40 | 24.86 | 843,421 | -0.14(-0.56%) |
Jul 28, 2021 | 24.77 | 25.65 | 24.20 | 25.00 | 1,187,725 | +1.88(+8.13%) |
Jul 27, 2021 | 25.16 | 25.23 | 22.38 | 23.12 | 2,952,361 | -3.53(-13.25%) |
Jul 26, 2021 | 26.74 | 27.86 | 26.07 | 26.65 | 794,054 | -1.25(-4.48%) |
Jul 23, 2021 | 28.10 | 28.36 | 26.69 | 27.90 | 535,807 | -0.70(-2.45%) |
Jul 22, 2021 | 30.00 | 30.14 | 28.41 | 28.60 | 524,148 | -1.57(-5.20%) |
Jul 21, 2021 | 28.55 | 30.31 | 28.55 | 30.17 | 695,889 | +1.82(+6.42%) |
Jul 20, 2021 | 28.10 | 28.62 | 27.41 | 28.35 | 553,932 | +0.82(+2.98%) |
Jul 19, 2021 | 27.30 | 27.72 | 26.60 | 27.53 | 752,032 | -0.47(-1.68%) |
Jul 16, 2021 | 29.00 | 29.40 | 28.00 | 28.00 | 558,630 | -0.80(-2.78%) |
Jul 15, 2021 | 30.18 | 30.42 | 28.57 | 28.80 | 884,039 | -1.54(-5.08%) |
Jul 14, 2021 | 31.96 | 32.15 | 30.20 | 30.34 | 461,489 | -1.81(-5.63%) |
Jul 13, 2021 | 32.58 | 33.08 | 31.81 | 32.15 | 287,503 | -0.29(-0.89%) |
Jul 12, 2021 | 34.00 | 34.44 | 32.31 | 32.44 | 600,802 | -1.42(-4.19%) |
Jul 09, 2021 | 31.41 | 33.95 | 30.97 | 33.86 | 1,225,729 | +3.57(+11.79%) |
Jul 08, 2021 | 29.59 | 30.55 | 28.80 | 30.29 | 605,155 | -0.19(-0.62%) |
Jul 07, 2021 | 31.77 | 31.88 | 30.25 | 30.48 | 558,302 | -0.44(-1.42%) |
Jul 06, 2021 | 30.66 | 31.25 | 29.90 | 30.92 | 614,831 | -0.29(-0.93%) |
Jul 02, 2021 | 31.81 | 32.10 | 30.30 | 31.21 | 509,755 | -0.96(-2.98%) |