Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.53 | 24.61 | 23.30 | 23.57 | 349,264 | -0.57(-2.36%) |
Sep 29, 2021 | 25.12 | 25.30 | 23.74 | 24.14 | 694,694 | -0.75(-3.01%) |
Sep 28, 2021 | 25.79 | 26.09 | 24.48 | 24.89 | 682,399 | -1.41(-5.36%) |
Sep 27, 2021 | 26.00 | 26.88 | 25.86 | 26.30 | 681,434 | +0.68(+2.65%) |
Sep 24, 2021 | 25.66 | 26.13 | 25.02 | 25.62 | 673,214 | -0.28(-1.08%) |
Sep 23, 2021 | 24.06 | 25.98 | 24.06 | 25.90 | 1,223,609 | +2.02(+8.46%) |
Sep 22, 2021 | 22.03 | 24.20 | 22.00 | 23.88 | 831,925 | +2.22(+10.25%) |
Sep 21, 2021 | 22.19 | 22.33 | 21.40 | 21.66 | 425,654 | -0.14(-0.64%) |
Sep 20, 2021 | 21.97 | 22.37 | 21.15 | 21.80 | 997,557 | -1.14(-4.97%) |
Sep 17, 2021 | 22.98 | 23.50 | 22.71 | 22.94 | 1,909,836 | +0.06(+0.26%) |
Sep 16, 2021 | 22.93 | 23.16 | 22.23 | 22.88 | 458,079 | -0.01(-0.04%) |
Sep 15, 2021 | 22.76 | 23.14 | 22.36 | 22.89 | 453,576 | +0.16(+0.70%) |
Sep 14, 2021 | 24.15 | 24.44 | 22.35 | 22.73 | 533,604 | -1.23(-5.13%) |
Sep 13, 2021 | 24.35 | 24.57 | 23.50 | 23.96 | 562,734 | -0.19(-0.79%) |
Sep 10, 2021 | 25.33 | 25.34 | 24.12 | 24.15 | 339,925 | -0.76(-3.05%) |
Sep 09, 2021 | 24.76 | 26.13 | 24.60 | 24.91 | 668,532 | +0.31(+1.26%) |
Sep 08, 2021 | 25.14 | 25.64 | 24.43 | 24.60 | 750,750 | -0.65(-2.57%) |
Sep 07, 2021 | 27.26 | 27.73 | 25.20 | 25.25 | 1,208,946 | -1.92(-7.07%) |
Sep 03, 2021 | 26.60 | 27.40 | 25.93 | 27.17 | 727,488 | +0.72(+2.72%) |
Sep 02, 2021 | 26.52 | 27.19 | 25.45 | 26.45 | 1,106,944 | +0.11(+0.42%) |
Sep 01, 2021 | 24.70 | 27.57 | 24.48 | 26.34 | 1,600,625 | +1.49(+6.00%) |
Aug 31, 2021 | 24.50 | 25.38 | 23.84 | 24.85 | 629,807 | +0.47(+1.93%) |
Aug 30, 2021 | 25.98 | 25.98 | 23.94 | 24.38 | 838,508 | -1.16(-4.54%) |
Aug 27, 2021 | 24.60 | 26.07 | 24.13 | 25.54 | 993,537 | +1.19(+4.89%) |
Aug 26, 2021 | 24.26 | 25.39 | 23.80 | 24.35 | 1,071,660 | -0.06(-0.25%) |
Aug 25, 2021 | 23.16 | 25.42 | 22.60 | 24.41 | 1,957,601 | +1.25(+5.40%) |
Aug 24, 2021 | 22.96 | 23.35 | 22.06 | 23.16 | 774,771 | +0.41(+1.80%) |
Aug 23, 2021 | 21.62 | 23.33 | 21.49 | 22.75 | 1,099,648 | +1.50(+7.06%) |
Aug 20, 2021 | 20.48 | 21.40 | 20.27 | 21.25 | 911,466 | +0.63(+3.06%) |
Aug 19, 2021 | 20.77 | 21.83 | 20.08 | 20.62 | 1,241,584 | -0.51(-2.41%) |
Aug 18, 2021 | 22.50 | 22.67 | 21.07 | 21.13 | 1,676,928 | -1.34(-5.96%) |
Aug 17, 2021 | 23.52 | 23.54 | 22.18 | 22.47 | 1,007,030 | -1.09(-4.63%) |
Aug 16, 2021 | 23.26 | 24.15 | 22.57 | 23.56 | 1,114,333 | -0.42(-1.75%) |
Aug 13, 2021 | 25.32 | 25.39 | 23.34 | 23.98 | 1,207,049 | -1.33(-5.25%) |
Aug 12, 2021 | 25.50 | 26.29 | 24.43 | 25.31 | 1,228,109 | -0.07(-0.28%) |
Aug 11, 2021 | 28.69 | 29.76 | 25.15 | 25.38 | 2,301,225 | -4.11(-13.94%) |
Aug 10, 2021 | 28.02 | 30.00 | 27.16 | 29.49 | 1,259,659 | +1.57(+5.62%) |
Aug 09, 2021 | 26.92 | 29.28 | 26.34 | 27.92 | 1,255,702 | +1.35(+5.08%) |
Aug 06, 2021 | 26.61 | 27.45 | 25.50 | 26.57 | 689,992 | +0.09(+0.34%) |
Aug 05, 2021 | 26.03 | 27.37 | 25.12 | 26.48 | 1,387,989 | +0.39(+1.49%) |
Aug 04, 2021 | 28.05 | 28.47 | 25.86 | 26.09 | 1,112,398 | -2.25(-7.94%) |
Aug 03, 2021 | 28.83 | 29.04 | 27.07 | 28.34 | 537,601 | -0.52(-1.80%) |
Aug 02, 2021 | 28.47 | 29.65 | 28.08 | 28.86 | 322,562 | +0.68(+2.41%) |
Jul 30, 2021 | 27.89 | 29.08 | 27.68 | 28.18 | 331,781 | -0.19(-0.67%) |
Jul 29, 2021 | 28.64 | 29.65 | 28.16 | 28.37 | 389,230 | +0.05(+0.18%) |
Jul 28, 2021 | 27.72 | 28.75 | 27.64 | 28.32 | 404,835 | +0.60(+2.16%) |
Jul 27, 2021 | 29.90 | 30.17 | 26.90 | 27.72 | 885,420 | -2.39(-7.94%) |
Jul 26, 2021 | 28.06 | 30.18 | 27.95 | 30.11 | 806,072 | +1.87(+6.62%) |
Jul 23, 2021 | 27.63 | 28.85 | 27.00 | 28.24 | 805,052 | +0.83(+3.03%) |
Jul 22, 2021 | 29.30 | 29.38 | 26.86 | 27.41 | 1,434,119 | -1.97(-6.71%) |
Jul 21, 2021 | 29.61 | 30.84 | 29.10 | 29.38 | 428,535 | -0.51(-1.71%) |
Jul 20, 2021 | 28.35 | 30.25 | 27.60 | 29.89 | 950,985 | +1.52(+5.36%) |
Jul 19, 2021 | 27.96 | 29.06 | 27.55 | 28.37 | 1,211,864 | -0.93(-3.17%) |
Jul 16, 2021 | 30.21 | 30.90 | 29.05 | 29.30 | 882,507 | -0.51(-1.71%) |
Jul 15, 2021 | 30.18 | 32.00 | 29.05 | 29.81 | 1,101,140 | -1.01(-3.28%) |
Jul 14, 2021 | 34.59 | 34.75 | 30.52 | 30.82 | 1,685,634 | -3.67(-10.64%) |
Jul 13, 2021 | 36.33 | 36.42 | 34.17 | 34.49 | 594,315 | -1.01(-2.85%) |
Jul 12, 2021 | 35.01 | 35.79 | 34.28 | 35.50 | 462,064 | +0.32(+0.91%) |
Jul 09, 2021 | 35.08 | 35.33 | 34.25 | 35.18 | 514,669 | +0.45(+1.30%) |
Jul 08, 2021 | 33.75 | 35.50 | 33.65 | 34.73 | 603,546 | -0.15(-0.43%) |
Jul 07, 2021 | 35.46 | 36.18 | 33.73 | 34.88 | 983,225 | -1.31(-3.62%) |
Jul 06, 2021 | 36.39 | 36.49 | 33.90 | 36.19 | 1,342,135 | -0.32(-0.88%) |
Jul 02, 2021 | 38.00 | 38.39 | 36.35 | 36.51 | 695,873 | -1.21(-3.21%) |