Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.51 | 24.58 | 23.85 | 23.87 | 415,370 | -0.53(-2.16%) |
Sep 29, 2021 | 24.47 | 24.60 | 23.98 | 24.40 | 361,711 | +0.17(+0.68%) |
Sep 28, 2021 | 25.12 | 25.21 | 24.18 | 24.23 | 441,132 | -0.83(-3.30%) |
Sep 27, 2021 | 24.40 | 25.45 | 24.39 | 25.06 | 350,825 | +0.73(+3.00%) |
Sep 24, 2021 | 23.71 | 24.82 | 23.63 | 24.33 | 1,037,128 | +0.53(+2.21%) |
Sep 23, 2021 | 23.23 | 24.07 | 23.09 | 23.80 | 1,083,826 | +0.60(+2.60%) |
Sep 22, 2021 | 24.39 | 24.53 | 22.91 | 23.20 | 1,181,367 | -1.02(-4.22%) |
Sep 21, 2021 | 25.15 | 25.36 | 24.13 | 24.22 | 359,227 | -0.81(-3.22%) |
Sep 20, 2021 | 24.70 | 25.12 | 24.45 | 25.03 | 291,720 | -0.39(-1.53%) |
Sep 17, 2021 | 25.07 | 25.42 | 24.87 | 25.42 | 589,607 | +0.23(+0.93%) |
Sep 16, 2021 | 25.45 | 25.54 | 24.92 | 25.18 | 312,473 | -0.26(-1.03%) |
Sep 15, 2021 | 24.97 | 25.56 | 24.71 | 25.45 | 394,177 | +0.61(+2.47%) |
Sep 14, 2021 | 25.51 | 25.51 | 24.66 | 24.83 | 327,659 | -0.61(-2.41%) |
Sep 13, 2021 | 25.55 | 25.68 | 25.18 | 25.45 | 228,676 | +0.23(+0.93%) |
Sep 10, 2021 | 25.65 | 25.76 | 25.19 | 25.21 | 337,874 | -0.31(-1.22%) |
Sep 09, 2021 | 25.85 | 25.94 | 25.43 | 25.52 | 303,235 | -0.50(-1.91%) |
Sep 08, 2021 | 25.99 | 26.17 | 25.82 | 26.02 | 280,497 | +0.02(+0.08%) |
Sep 07, 2021 | 25.67 | 26.07 | 25.44 | 26.00 | 493,528 | +0.20(+0.79%) |
Sep 03, 2021 | 25.78 | 25.85 | 25.30 | 25.80 | 291,320 | +0.10(+0.38%) |
Sep 02, 2021 | 25.31 | 25.86 | 25.06 | 25.70 | 292,118 | +0.54(+2.16%) |
Sep 01, 2021 | 25.13 | 25.36 | 25.00 | 25.15 | 353,835 | +0.17(+0.66%) |
Aug 31, 2021 | 25.23 | 25.67 | 24.82 | 24.99 | 1,210,365 | +0.19(+0.78%) |
Aug 30, 2021 | 24.85 | 25.06 | 24.51 | 24.79 | 481,182 | +0.00(+0.00%) |
Aug 27, 2021 | 24.02 | 24.84 | 23.78 | 24.79 | 346,221 | +0.97(+4.08%) |
Aug 26, 2021 | 24.62 | 24.62 | 23.81 | 23.82 | 297,312 | -0.71(-2.89%) |
Aug 25, 2021 | 24.72 | 24.82 | 24.16 | 24.53 | 345,876 | -0.37(-1.48%) |
Aug 24, 2021 | 24.22 | 24.94 | 24.15 | 24.90 | 455,212 | +0.88(+3.64%) |
Aug 23, 2021 | 23.86 | 24.13 | 23.69 | 24.03 | 201,614 | +0.44(+1.85%) |
Aug 20, 2021 | 23.54 | 23.75 | 23.27 | 23.59 | 305,707 | +0.00(+0.00%) |
Aug 19, 2021 | 24.13 | 24.24 | 23.39 | 23.59 | 309,274 | -0.59(-2.45%) |
Aug 18, 2021 | 24.29 | 24.66 | 23.97 | 24.18 | 278,856 | -0.20(-0.84%) |
Aug 17, 2021 | 24.73 | 24.73 | 23.91 | 24.39 | 363,256 | -0.68(-2.72%) |
Aug 16, 2021 | 25.62 | 25.62 | 24.95 | 25.07 | 308,101 | -0.65(-2.53%) |
Aug 13, 2021 | 25.91 | 25.91 | 25.38 | 25.72 | 373,831 | -0.18(-0.71%) |
Aug 12, 2021 | 26.41 | 26.45 | 25.83 | 25.90 | 387,838 | -0.32(-1.22%) |
Aug 11, 2021 | 26.16 | 26.31 | 25.82 | 26.22 | 426,676 | +0.34(+1.31%) |
Aug 10, 2021 | 25.20 | 25.91 | 25.03 | 25.88 | 685,664 | +0.73(+2.90%) |
Aug 09, 2021 | 25.80 | 25.86 | 24.97 | 25.15 | 794,151 | -1.02(-3.90%) |
Aug 06, 2021 | 26.92 | 27.36 | 26.09 | 26.17 | 715,731 | -0.53(-2.00%) |
Aug 05, 2021 | 25.79 | 26.88 | 25.79 | 26.71 | 544,827 | +0.88(+3.39%) |
Aug 04, 2021 | 27.83 | 28.26 | 25.69 | 25.83 | 1,011,617 | -3.61(-12.25%) |
Aug 03, 2021 | 28.74 | 29.51 | 28.29 | 29.44 | 316,302 | +0.61(+2.12%) |
Aug 02, 2021 | 29.28 | 29.99 | 28.78 | 28.83 | 248,988 | -0.24(-0.84%) |
Jul 30, 2021 | 29.22 | 29.52 | 28.84 | 29.07 | 221,980 | -0.21(-0.73%) |
Jul 29, 2021 | 28.82 | 29.41 | 28.61 | 29.29 | 320,599 | +0.80(+2.80%) |
Jul 28, 2021 | 27.88 | 28.79 | 27.43 | 28.49 | 209,239 | +0.83(+2.99%) |
Jul 27, 2021 | 27.66 | 27.85 | 27.28 | 27.66 | 130,901 | -0.07(-0.25%) |
Jul 26, 2021 | 27.93 | 28.33 | 27.63 | 27.73 | 171,708 | -0.14(-0.49%) |
Jul 23, 2021 | 27.79 | 28.27 | 27.40 | 27.87 | 135,664 | +0.20(+0.74%) |
Jul 22, 2021 | 28.13 | 28.54 | 27.47 | 27.66 | 295,502 | -0.64(-2.27%) |
Jul 21, 2021 | 28.12 | 28.72 | 28.12 | 28.30 | 443,970 | +0.47(+1.68%) |
Jul 20, 2021 | 26.65 | 27.97 | 26.53 | 27.84 | 471,892 | +1.26(+4.76%) |
Jul 19, 2021 | 27.17 | 27.26 | 26.34 | 26.57 | 365,002 | -1.23(-4.44%) |
Jul 16, 2021 | 28.62 | 28.69 | 27.63 | 27.81 | 462,876 | -0.14(-0.49%) |
Jul 15, 2021 | 27.70 | 28.20 | 27.66 | 27.94 | 254,339 | -0.08(-0.28%) |
Jul 14, 2021 | 28.45 | 28.83 | 27.92 | 28.02 | 284,270 | -0.23(-0.83%) |
Jul 13, 2021 | 28.36 | 28.53 | 27.93 | 28.26 | 291,854 | -0.22(-0.79%) |
Jul 12, 2021 | 28.30 | 28.49 | 27.94 | 28.48 | 228,884 | +0.04(+0.14%) |
Jul 09, 2021 | 27.90 | 28.54 | 27.71 | 28.44 | 272,314 | +0.88(+3.21%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.59 | 27.56 | 398,296 | -0.07(-0.25%) |
Jul 07, 2021 | 27.70 | 28.05 | 27.54 | 27.62 | 431,845 | -0.25(-0.91%) |
Jul 06, 2021 | 28.45 | 28.45 | 27.40 | 27.88 | 203,490 | -0.52(-1.81%) |
Jul 02, 2021 | 28.83 | 28.83 | 28.25 | 28.39 | 197,614 | -0.42(-1.45%) |