Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.92 | 24.36 | 23.62 | 23.74 | 47,289 | -0.07(-0.28%) |
Sep 29, 2021 | 23.45 | 23.85 | 23.45 | 23.81 | 40,438 | +0.30(+1.27%) |
Sep 28, 2021 | 24.32 | 24.88 | 23.48 | 23.51 | 67,542 | -0.72(-2.97%) |
Sep 27, 2021 | 24.05 | 24.49 | 23.87 | 24.23 | 111,274 | +0.41(+1.73%) |
Sep 24, 2021 | 23.62 | 24.31 | 23.27 | 23.82 | 49,534 | -0.11(-0.44%) |
Sep 23, 2021 | 23.67 | 23.90 | 23.38 | 23.92 | 30,249 | +0.59(+2.51%) |
Sep 22, 2021 | 23.38 | 23.68 | 23.32 | 23.34 | 28,771 | +0.29(+1.25%) |
Sep 21, 2021 | 23.16 | 23.54 | 22.69 | 23.05 | 107,704 | +0.16(+0.71%) |
Sep 20, 2021 | 22.82 | 22.98 | 22.37 | 22.89 | 73,363 | -0.57(-2.41%) |
Sep 17, 2021 | 23.58 | 23.63 | 23.13 | 23.45 | 341,764 | -0.13(-0.57%) |
Sep 16, 2021 | 24.34 | 24.34 | 23.51 | 23.59 | 45,228 | -0.77(-3.15%) |
Sep 15, 2021 | 24.69 | 24.69 | 23.83 | 24.35 | 48,710 | -0.26(-1.05%) |
Sep 14, 2021 | 25.64 | 25.64 | 24.54 | 24.61 | 103,326 | -0.76(-2.99%) |
Sep 13, 2021 | 24.80 | 26.38 | 24.80 | 25.37 | 203,400 | +0.89(+3.65%) |
Sep 10, 2021 | 24.64 | 24.64 | 24.39 | 24.48 | 49,598 | +0.01(+0.04%) |
Sep 09, 2021 | 24.63 | 24.75 | 24.47 | 24.47 | 47,038 | -0.22(-0.89%) |
Sep 08, 2021 | 24.93 | 25.13 | 24.66 | 24.69 | 48,030 | -0.44(-1.76%) |
Sep 07, 2021 | 25.48 | 27.08 | 24.98 | 25.13 | 47,840 | -0.12(-0.46%) |
Sep 03, 2021 | 25.20 | 26.35 | 25.00 | 25.25 | 44,324 | +0.07(+0.27%) |
Sep 02, 2021 | 25.58 | 25.58 | 25.14 | 25.18 | 37,241 | -0.22(-0.87%) |
Sep 01, 2021 | 25.68 | 25.78 | 25.14 | 25.40 | 47,935 | -0.10(-0.38%) |
Aug 31, 2021 | 25.39 | 26.01 | 25.39 | 25.50 | 57,913 | +0.03(+0.11%) |
Aug 30, 2021 | 23.99 | 25.83 | 23.99 | 25.47 | 207,594 | +1.81(+7.67%) |
Aug 27, 2021 | 23.01 | 23.85 | 22.73 | 23.65 | 55,174 | +0.62(+2.71%) |
Aug 26, 2021 | 22.95 | 23.18 | 22.71 | 23.03 | 52,648 | -0.08(-0.33%) |
Aug 25, 2021 | 22.96 | 23.48 | 22.85 | 23.11 | 43,046 | -0.08(-0.33%) |
Aug 24, 2021 | 22.98 | 23.39 | 22.97 | 23.18 | 34,283 | +0.10(+0.42%) |
Aug 23, 2021 | 23.35 | 23.61 | 23.04 | 23.09 | 32,643 | -0.20(-0.87%) |
Aug 20, 2021 | 22.67 | 23.34 | 22.60 | 23.29 | 87,744 | +0.50(+2.19%) |
Aug 19, 2021 | 23.15 | 23.29 | 22.52 | 22.79 | 61,770 | -0.47(-2.02%) |
Aug 18, 2021 | 23.33 | 23.75 | 23.20 | 23.26 | 47,313 | -0.11(-0.45%) |
Aug 17, 2021 | 22.86 | 23.44 | 22.86 | 23.37 | 75,349 | +0.34(+1.46%) |
Aug 16, 2021 | 23.03 | 23.22 | 22.87 | 23.03 | 41,531 | -0.10(-0.42%) |
Aug 13, 2021 | 23.35 | 23.46 | 22.72 | 23.13 | 77,494 | -0.27(-1.15%) |
Aug 12, 2021 | 23.16 | 23.58 | 22.97 | 23.39 | 34,895 | +0.14(+0.62%) |
Aug 11, 2021 | 22.93 | 23.33 | 22.79 | 23.25 | 70,019 | +0.33(+1.42%) |
Aug 10, 2021 | 22.47 | 23.02 | 22.44 | 22.92 | 45,977 | +0.23(+1.01%) |
Aug 09, 2021 | 22.21 | 22.83 | 22.21 | 22.69 | 70,843 | +0.28(+1.24%) |
Aug 06, 2021 | 21.44 | 22.50 | 21.44 | 22.42 | 50,540 | +0.63(+2.91%) |
Aug 05, 2021 | 21.48 | 21.98 | 21.31 | 21.78 | 74,530 | +0.48(+2.25%) |
Aug 04, 2021 | 21.31 | 21.51 | 20.94 | 21.30 | 57,279 | -0.10(-0.45%) |
Aug 03, 2021 | 21.49 | 21.72 | 20.87 | 21.40 | 63,423 | +0.17(+0.81%) |
Aug 02, 2021 | 21.26 | 21.74 | 21.08 | 21.23 | 76,957 | -0.03(-0.14%) |
Jul 30, 2021 | 21.33 | 21.79 | 21.18 | 21.25 | 43,576 | -0.13(-0.63%) |
Jul 29, 2021 | 21.40 | 21.59 | 21.22 | 21.39 | 48,525 | -0.02(-0.09%) |
Jul 28, 2021 | 21.37 | 21.68 | 21.11 | 21.41 | 41,560 | +0.16(+0.77%) |
Jul 27, 2021 | 21.21 | 21.55 | 21.05 | 21.25 | 49,235 | -0.19(-0.90%) |
Jul 26, 2021 | 21.12 | 21.44 | 21.11 | 21.44 | 27,767 | +0.33(+1.55%) |
Jul 23, 2021 | 21.48 | 22.09 | 21.01 | 21.11 | 44,829 | +0.00(+0.00%) |
Jul 22, 2021 | 21.49 | 21.49 | 20.94 | 21.11 | 54,645 | -0.06(-0.27%) |
Jul 21, 2021 | 21.17 | 21.66 | 21.10 | 21.17 | 65,291 | +0.35(+1.66%) |
Jul 20, 2021 | 20.00 | 21.36 | 20.00 | 20.82 | 106,448 | +0.85(+4.28%) |
Jul 19, 2021 | 20.14 | 20.42 | 19.73 | 19.97 | 83,493 | -0.75(-3.61%) |
Jul 16, 2021 | 20.79 | 22.09 | 19.41 | 20.72 | 90,167 | +0.12(+0.61%) |
Jul 15, 2021 | 20.28 | 20.69 | 19.95 | 20.59 | 44,177 | +0.48(+2.39%) |
Jul 14, 2021 | 20.27 | 20.42 | 19.90 | 20.11 | 33,751 | +0.00(+0.00%) |
Jul 13, 2021 | 20.21 | 20.38 | 19.73 | 20.11 | 40,321 | -0.15(-0.76%) |
Jul 12, 2021 | 20.30 | 20.65 | 20.06 | 20.27 | 31,030 | -0.21(-1.03%) |
Jul 09, 2021 | 20.13 | 20.65 | 20.13 | 20.48 | 31,942 | +0.64(+3.24%) |
Jul 08, 2021 | 20.24 | 20.24 | 19.60 | 19.83 | 38,521 | -0.48(-2.36%) |
Jul 07, 2021 | 20.28 | 20.58 | 20.02 | 20.31 | 74,508 | -0.09(-0.42%) |
Jul 06, 2021 | 20.39 | 20.61 | 20.06 | 20.40 | 62,809 | -0.07(-0.33%) |
Jul 02, 2021 | 20.71 | 20.96 | 20.30 | 20.47 | 25,391 | -0.29(-1.39%) |