Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.77 | 24.97 | 24.32 | 24.32 | 989,166 | -0.21(-0.87%) |
Sep 29, 2021 | 25.32 | 25.41 | 24.17 | 24.53 | 1,212,237 | -0.59(-2.37%) |
Sep 28, 2021 | 25.62 | 25.82 | 24.89 | 25.13 | 1,000,643 | -1.23(-4.66%) |
Sep 27, 2021 | 26.04 | 26.52 | 25.95 | 26.36 | 700,448 | +0.00(+0.00%) |
Sep 24, 2021 | 25.88 | 26.61 | 25.84 | 26.36 | 564,617 | +0.07(+0.26%) |
Sep 23, 2021 | 26.02 | 26.35 | 25.79 | 26.29 | 1,003,586 | +0.35(+1.35%) |
Sep 22, 2021 | 25.17 | 26.04 | 25.14 | 25.94 | 1,181,398 | +1.00(+4.03%) |
Sep 21, 2021 | 25.47 | 25.55 | 24.71 | 24.93 | 2,108,225 | -0.31(-1.24%) |
Sep 20, 2021 | 25.36 | 25.71 | 24.77 | 25.24 | 2,485,915 | -1.33(-4.99%) |
Sep 17, 2021 | 28.41 | 28.41 | 26.38 | 26.57 | 4,370,631 | -1.77(-6.26%) |
Sep 16, 2021 | 27.97 | 28.75 | 27.72 | 28.34 | 1,526,414 | +0.21(+0.76%) |
Sep 15, 2021 | 28.40 | 28.40 | 27.51 | 28.13 | 1,459,846 | +0.06(+0.21%) |
Sep 14, 2021 | 28.30 | 28.64 | 27.93 | 28.07 | 1,412,166 | -0.17(-0.59%) |
Sep 13, 2021 | 27.49 | 28.26 | 27.29 | 28.24 | 1,194,929 | +1.17(+4.32%) |
Sep 10, 2021 | 27.48 | 28.42 | 27.04 | 27.07 | 905,825 | -0.18(-0.64%) |
Sep 09, 2021 | 26.54 | 27.44 | 26.54 | 27.24 | 912,585 | +0.59(+2.23%) |
Sep 08, 2021 | 27.39 | 27.39 | 26.41 | 26.65 | 875,052 | -0.90(-3.26%) |
Sep 07, 2021 | 27.70 | 27.75 | 27.07 | 27.54 | 1,083,459 | -0.16(-0.56%) |
Sep 03, 2021 | 27.58 | 28.06 | 27.44 | 27.70 | 761,866 | +0.22(+0.82%) |
Sep 02, 2021 | 27.14 | 27.66 | 26.94 | 27.48 | 757,322 | +0.42(+1.55%) |
Sep 01, 2021 | 26.90 | 27.40 | 26.54 | 27.06 | 871,490 | +0.32(+1.20%) |
Aug 31, 2021 | 27.15 | 27.23 | 26.48 | 26.74 | 1,379,422 | -0.45(-1.65%) |
Aug 30, 2021 | 26.98 | 27.31 | 26.66 | 27.18 | 829,021 | +0.30(+1.12%) |
Aug 27, 2021 | 25.48 | 26.94 | 25.44 | 26.88 | 1,357,772 | +1.47(+5.78%) |
Aug 26, 2021 | 25.41 | 25.76 | 25.28 | 25.41 | 735,351 | +0.05(+0.19%) |
Aug 25, 2021 | 25.14 | 25.56 | 25.14 | 25.36 | 617,994 | +0.30(+1.20%) |
Aug 24, 2021 | 24.67 | 25.13 | 24.58 | 25.06 | 1,052,241 | +0.52(+2.10%) |
Aug 23, 2021 | 24.49 | 24.84 | 23.98 | 24.55 | 1,171,815 | +0.34(+1.41%) |
Aug 20, 2021 | 23.80 | 24.22 | 23.55 | 24.21 | 898,782 | +0.46(+1.93%) |
Aug 19, 2021 | 23.42 | 23.87 | 23.18 | 23.75 | 1,110,408 | -0.14(-0.57%) |
Aug 18, 2021 | 24.23 | 24.70 | 23.88 | 23.88 | 1,577,536 | -0.11(-0.45%) |
Aug 17, 2021 | 24.92 | 25.31 | 23.56 | 23.99 | 1,598,761 | -1.31(-5.19%) |
Aug 16, 2021 | 25.40 | 25.49 | 25.02 | 25.31 | 678,861 | -0.27(-1.07%) |
Aug 13, 2021 | 25.33 | 25.67 | 25.13 | 25.58 | 680,704 | +0.13(+0.50%) |
Aug 12, 2021 | 25.85 | 25.85 | 25.12 | 25.45 | 1,100,711 | -0.58(-2.24%) |
Aug 11, 2021 | 25.93 | 26.17 | 25.51 | 26.04 | 1,080,436 | -0.04(-0.15%) |
Aug 10, 2021 | 26.75 | 26.79 | 25.98 | 26.07 | 1,172,617 | -0.64(-2.40%) |
Aug 09, 2021 | 26.91 | 26.92 | 26.45 | 26.72 | 885,383 | +0.00(+0.00%) |
Aug 06, 2021 | 26.40 | 26.97 | 26.24 | 26.72 | 1,031,409 | +0.30(+1.14%) |
Aug 05, 2021 | 26.02 | 26.63 | 25.96 | 26.42 | 1,271,775 | +0.49(+1.88%) |
Aug 04, 2021 | 25.26 | 26.40 | 25.19 | 25.93 | 1,357,506 | +0.66(+2.62%) |
Aug 03, 2021 | 24.69 | 25.27 | 24.35 | 25.27 | 1,399,883 | +0.68(+2.77%) |
Aug 02, 2021 | 24.12 | 25.14 | 24.12 | 24.59 | 1,576,395 | +0.61(+2.56%) |
Jul 30, 2021 | 23.67 | 24.19 | 23.67 | 23.97 | 2,190,069 | +0.14(+0.57%) |
Jul 29, 2021 | 23.99 | 24.15 | 23.74 | 23.84 | 1,524,029 | +0.00(+0.00%) |
Jul 28, 2021 | 22.76 | 24.11 | 22.30 | 23.84 | 2,244,939 | +0.97(+4.26%) |
Jul 27, 2021 | 22.42 | 22.93 | 21.80 | 22.86 | 2,586,371 | +0.55(+2.44%) |
Jul 26, 2021 | 22.31 | 22.61 | 22.03 | 22.32 | 1,103,492 | -0.04(-0.17%) |
Jul 23, 2021 | 22.42 | 22.48 | 22.01 | 22.36 | 819,077 | +0.09(+0.39%) |
Jul 22, 2021 | 22.25 | 22.49 | 22.00 | 22.27 | 656,213 | -0.22(-1.00%) |
Jul 21, 2021 | 21.81 | 22.53 | 21.81 | 22.49 | 873,493 | +0.78(+3.59%) |
Jul 20, 2021 | 20.96 | 21.94 | 20.78 | 21.71 | 1,461,361 | +0.93(+4.50%) |
Jul 19, 2021 | 20.82 | 20.96 | 20.08 | 20.78 | 1,961,975 | -0.54(-2.51%) |
Jul 16, 2021 | 22.12 | 22.25 | 21.27 | 21.32 | 1,514,095 | -0.68(-3.10%) |
Jul 15, 2021 | 22.06 | 23.36 | 21.57 | 22.00 | 3,798,198 | -0.16(-0.70%) |
Jul 14, 2021 | 22.47 | 22.95 | 22.11 | 22.15 | 633,672 | -0.12(-0.52%) |
Jul 13, 2021 | 22.34 | 22.47 | 22.09 | 22.27 | 568,746 | -0.21(-0.95%) |
Jul 12, 2021 | 22.34 | 22.50 | 22.15 | 22.48 | 583,836 | +0.31(+1.40%) |
Jul 09, 2021 | 21.70 | 22.25 | 21.50 | 22.17 | 491,384 | +0.64(+2.98%) |
Jul 08, 2021 | 21.13 | 21.76 | 20.90 | 21.53 | 846,801 | -0.35(-1.60%) |
Jul 07, 2021 | 22.30 | 22.35 | 21.55 | 21.88 | 737,672 | -0.26(-1.19%) |
Jul 06, 2021 | 22.53 | 22.61 | 21.79 | 22.14 | 635,836 | -0.35(-1.56%) |
Jul 02, 2021 | 22.79 | 22.85 | 22.45 | 22.49 | 433,450 | -0.14(-0.60%) |