Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.69 | 24.90 | 24.24 | 24.24 | 992,202 | -0.21(-0.87%) |
Sep 29, 2021 | 25.24 | 25.33 | 24.10 | 24.46 | 1,215,958 | -0.59(-2.37%) |
Sep 28, 2021 | 25.55 | 25.74 | 24.82 | 25.05 | 1,003,714 | -1.22(-4.66%) |
Sep 27, 2021 | 25.96 | 26.44 | 25.87 | 26.27 | 702,597 | +0.00(+0.00%) |
Sep 24, 2021 | 25.80 | 26.53 | 25.76 | 26.27 | 566,350 | +0.07(+0.26%) |
Sep 23, 2021 | 25.94 | 26.27 | 25.71 | 26.21 | 1,006,666 | +0.35(+1.35%) |
Sep 22, 2021 | 25.09 | 25.96 | 25.06 | 25.86 | 1,185,023 | +1.00(+4.03%) |
Sep 21, 2021 | 25.39 | 25.47 | 24.63 | 24.86 | 2,114,695 | -0.31(-1.24%) |
Sep 20, 2021 | 25.28 | 25.63 | 24.69 | 25.17 | 2,493,545 | -1.32(-4.99%) |
Sep 17, 2021 | 28.33 | 28.33 | 26.30 | 26.49 | 4,384,045 | -1.77(-6.26%) |
Sep 16, 2021 | 27.89 | 28.67 | 27.64 | 28.26 | 1,531,099 | +0.21(+0.76%) |
Sep 15, 2021 | 28.31 | 28.31 | 27.42 | 28.04 | 1,464,326 | +0.06(+0.21%) |
Sep 14, 2021 | 28.22 | 28.55 | 27.85 | 27.99 | 1,416,500 | -0.17(-0.59%) |
Sep 13, 2021 | 27.40 | 28.17 | 27.21 | 28.15 | 1,198,596 | +1.17(+4.32%) |
Sep 10, 2021 | 27.39 | 28.33 | 26.96 | 26.98 | 908,605 | -0.17(-0.64%) |
Sep 09, 2021 | 26.46 | 27.36 | 26.46 | 27.16 | 915,386 | +0.59(+2.23%) |
Sep 08, 2021 | 27.30 | 27.30 | 26.32 | 26.57 | 877,738 | -0.89(-3.26%) |
Sep 07, 2021 | 27.62 | 27.66 | 26.98 | 27.46 | 1,086,784 | -0.16(-0.56%) |
Sep 03, 2021 | 27.50 | 27.98 | 27.35 | 27.62 | 764,204 | +0.22(+0.82%) |
Sep 02, 2021 | 27.05 | 27.58 | 26.86 | 27.39 | 759,647 | +0.42(+1.55%) |
Sep 01, 2021 | 26.82 | 27.31 | 26.46 | 26.98 | 874,164 | +0.32(+1.20%) |
Aug 31, 2021 | 27.06 | 27.15 | 26.40 | 26.65 | 1,383,656 | -0.45(-1.65%) |
Aug 30, 2021 | 26.90 | 27.23 | 26.58 | 27.10 | 831,565 | +0.30(+1.12%) |
Aug 27, 2021 | 25.40 | 26.86 | 25.36 | 26.80 | 1,361,940 | +1.47(+5.78%) |
Aug 26, 2021 | 25.34 | 25.68 | 25.20 | 25.34 | 737,608 | +0.05(+0.19%) |
Aug 25, 2021 | 25.06 | 25.48 | 25.06 | 25.29 | 619,891 | +0.30(+1.20%) |
Aug 24, 2021 | 24.60 | 25.05 | 24.50 | 24.99 | 1,055,470 | +0.51(+2.10%) |
Aug 23, 2021 | 24.41 | 24.76 | 23.91 | 24.47 | 1,175,411 | +0.34(+1.41%) |
Aug 20, 2021 | 23.72 | 24.14 | 23.48 | 24.13 | 901,541 | +0.46(+1.93%) |
Aug 19, 2021 | 23.35 | 23.79 | 23.11 | 23.68 | 1,113,816 | -0.14(-0.57%) |
Aug 18, 2021 | 24.15 | 24.63 | 23.80 | 23.81 | 1,582,377 | -0.11(-0.45%) |
Aug 17, 2021 | 24.84 | 25.23 | 23.49 | 23.92 | 1,603,668 | -1.31(-5.19%) |
Aug 16, 2021 | 25.33 | 25.41 | 24.95 | 25.23 | 680,944 | -0.27(-1.07%) |
Aug 13, 2021 | 25.25 | 25.59 | 25.05 | 25.50 | 682,793 | +0.13(+0.50%) |
Aug 12, 2021 | 25.77 | 25.77 | 25.04 | 25.37 | 1,104,089 | -0.58(-2.24%) |
Aug 11, 2021 | 25.85 | 26.09 | 25.43 | 25.96 | 1,083,752 | -0.04(-0.15%) |
Aug 10, 2021 | 26.66 | 26.71 | 25.90 | 26.00 | 1,176,216 | -0.64(-2.40%) |
Aug 09, 2021 | 26.83 | 26.84 | 26.37 | 26.64 | 888,100 | +0.00(+0.00%) |
Aug 06, 2021 | 26.32 | 26.89 | 26.16 | 26.64 | 1,034,574 | +0.30(+1.14%) |
Aug 05, 2021 | 25.94 | 26.55 | 25.88 | 26.33 | 1,275,678 | +0.49(+1.88%) |
Aug 04, 2021 | 25.18 | 26.32 | 25.11 | 25.85 | 1,361,673 | +0.66(+2.62%) |
Aug 03, 2021 | 24.62 | 25.19 | 24.28 | 25.19 | 1,404,179 | +0.68(+2.77%) |
Aug 02, 2021 | 24.04 | 25.06 | 24.04 | 24.51 | 1,581,233 | +0.61(+2.56%) |
Jul 30, 2021 | 23.60 | 24.11 | 23.60 | 23.90 | 2,196,790 | +0.14(+0.57%) |
Jul 29, 2021 | 23.92 | 24.07 | 23.67 | 23.76 | 1,528,707 | +0.00(+0.00%) |
Jul 28, 2021 | 22.69 | 24.04 | 22.23 | 23.76 | 2,251,829 | +0.97(+4.26%) |
Jul 27, 2021 | 22.35 | 22.86 | 21.74 | 22.79 | 2,594,309 | +0.54(+2.44%) |
Jul 26, 2021 | 22.24 | 22.54 | 21.96 | 22.25 | 1,106,879 | -0.04(-0.17%) |
Jul 23, 2021 | 22.35 | 22.41 | 21.94 | 22.29 | 821,591 | +0.09(+0.39%) |
Jul 22, 2021 | 22.18 | 22.42 | 21.93 | 22.20 | 658,227 | -0.22(-1.00%) |
Jul 21, 2021 | 21.75 | 22.46 | 21.75 | 22.42 | 876,174 | +0.78(+3.59%) |
Jul 20, 2021 | 20.89 | 21.88 | 20.72 | 21.65 | 1,465,846 | +0.93(+4.50%) |
Jul 19, 2021 | 20.76 | 20.90 | 20.02 | 20.72 | 1,967,996 | -0.53(-2.51%) |
Jul 16, 2021 | 22.06 | 22.18 | 21.20 | 21.25 | 1,518,742 | -0.68(-3.10%) |
Jul 15, 2021 | 21.99 | 23.29 | 21.50 | 21.93 | 3,809,855 | -0.16(-0.70%) |
Jul 14, 2021 | 22.40 | 22.88 | 22.05 | 22.08 | 635,616 | -0.12(-0.52%) |
Jul 13, 2021 | 22.27 | 22.40 | 22.03 | 22.20 | 570,492 | -0.21(-0.95%) |
Jul 12, 2021 | 22.27 | 22.43 | 22.08 | 22.41 | 585,628 | +0.31(+1.40%) |
Jul 09, 2021 | 21.64 | 22.18 | 21.43 | 22.10 | 492,892 | +0.64(+2.98%) |
Jul 08, 2021 | 21.07 | 21.70 | 20.83 | 21.46 | 849,400 | -0.35(-1.60%) |
Jul 07, 2021 | 22.23 | 22.28 | 21.48 | 21.81 | 739,936 | -0.26(-1.19%) |
Jul 06, 2021 | 22.46 | 22.55 | 21.73 | 22.07 | 637,788 | -0.35(-1.56%) |
Jul 02, 2021 | 22.72 | 22.78 | 22.39 | 22.42 | 434,780 | -0.14(-0.60%) |