Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.97 | 23.98 | 23.37 | 23.43 | 132,606 | -0.34(-1.41%) |
Sep 29, 2021 | 23.48 | 23.92 | 23.35 | 23.77 | 156,406 | +0.38(+1.64%) |
Sep 28, 2021 | 23.57 | 23.79 | 23.26 | 23.39 | 193,754 | -0.18(-0.75%) |
Sep 27, 2021 | 23.17 | 23.93 | 23.17 | 23.56 | 167,963 | +0.45(+1.96%) |
Sep 24, 2021 | 22.72 | 23.50 | 22.72 | 23.11 | 116,273 | +0.29(+1.25%) |
Sep 23, 2021 | 22.98 | 23.16 | 22.80 | 22.82 | 201,928 | +0.04(+0.17%) |
Sep 22, 2021 | 22.69 | 23.01 | 22.52 | 22.78 | 176,544 | +0.40(+1.80%) |
Sep 21, 2021 | 22.62 | 22.72 | 22.32 | 22.38 | 137,870 | -0.14(-0.61%) |
Sep 20, 2021 | 22.69 | 22.70 | 22.03 | 22.52 | 212,045 | -0.72(-3.09%) |
Sep 17, 2021 | 23.26 | 23.37 | 22.65 | 23.24 | 681,737 | +0.07(+0.30%) |
Sep 16, 2021 | 23.25 | 23.36 | 22.99 | 23.17 | 153,065 | +0.01(+0.04%) |
Sep 15, 2021 | 23.70 | 24.01 | 23.09 | 23.16 | 195,652 | -0.57(-2.40%) |
Sep 14, 2021 | 24.13 | 24.24 | 23.61 | 23.73 | 180,064 | -0.37(-1.55%) |
Sep 13, 2021 | 23.82 | 24.38 | 23.78 | 24.10 | 198,044 | +0.44(+1.87%) |
Sep 10, 2021 | 24.01 | 24.01 | 23.40 | 23.66 | 198,026 | -0.24(-0.99%) |
Sep 09, 2021 | 24.14 | 24.20 | 23.79 | 23.90 | 162,742 | -0.18(-0.74%) |
Sep 08, 2021 | 24.19 | 24.62 | 23.90 | 24.07 | 149,674 | -0.28(-1.13%) |
Sep 07, 2021 | 24.72 | 24.73 | 24.29 | 24.35 | 145,237 | -0.36(-1.47%) |
Sep 03, 2021 | 24.83 | 25.11 | 24.45 | 24.71 | 162,035 | -0.21(-0.83%) |
Sep 02, 2021 | 24.90 | 25.34 | 24.84 | 24.92 | 201,469 | +0.04(+0.16%) |
Sep 01, 2021 | 25.07 | 25.31 | 24.56 | 24.88 | 182,907 | -0.20(-0.78%) |
Aug 31, 2021 | 25.15 | 25.34 | 24.71 | 25.08 | 264,056 | -0.20(-0.78%) |
Aug 30, 2021 | 25.57 | 25.57 | 25.00 | 25.27 | 145,065 | -0.20(-0.77%) |
Aug 27, 2021 | 24.52 | 25.58 | 24.49 | 25.47 | 208,032 | +0.94(+3.85%) |
Aug 26, 2021 | 24.29 | 24.72 | 24.04 | 24.52 | 178,593 | +0.29(+1.18%) |
Aug 25, 2021 | 24.30 | 24.50 | 24.17 | 24.24 | 180,657 | -0.09(-0.36%) |
Aug 24, 2021 | 24.51 | 24.72 | 24.33 | 24.33 | 106,502 | -0.22(-0.88%) |
Aug 23, 2021 | 24.45 | 24.70 | 24.40 | 24.54 | 136,813 | +0.18(+0.73%) |
Aug 20, 2021 | 23.90 | 24.39 | 23.84 | 24.37 | 141,653 | +0.37(+1.56%) |
Aug 19, 2021 | 23.85 | 24.02 | 23.73 | 23.99 | 217,278 | -0.12(-0.49%) |
Aug 18, 2021 | 24.01 | 24.44 | 23.91 | 24.11 | 136,243 | -0.07(-0.28%) |
Aug 17, 2021 | 23.80 | 24.27 | 23.63 | 24.18 | 170,446 | +0.07(+0.29%) |
Aug 16, 2021 | 24.04 | 24.45 | 23.78 | 24.11 | 199,599 | -0.12(-0.49%) |
Aug 13, 2021 | 24.04 | 24.25 | 23.83 | 24.23 | 135,467 | +0.16(+0.65%) |
Aug 12, 2021 | 24.31 | 24.34 | 23.98 | 24.07 | 153,275 | -0.20(-0.81%) |
Aug 11, 2021 | 23.48 | 24.49 | 23.27 | 24.27 | 308,297 | +0.80(+3.39%) |
Aug 10, 2021 | 23.02 | 23.48 | 22.71 | 23.47 | 334,073 | +1.12(+5.02%) |
Aug 09, 2021 | 21.24 | 22.66 | 21.02 | 22.35 | 356,736 | +1.30(+6.17%) |
Aug 06, 2021 | 21.63 | 22.62 | 20.50 | 21.05 | 383,232 | +0.77(+3.78%) |
Aug 05, 2021 | 20.12 | 20.32 | 19.86 | 20.29 | 114,487 | +0.30(+1.53%) |
Aug 04, 2021 | 19.88 | 20.17 | 19.88 | 19.98 | 152,599 | -0.21(-1.02%) |
Aug 03, 2021 | 19.99 | 20.22 | 19.67 | 20.19 | 531,754 | +0.24(+1.18%) |
Aug 02, 2021 | 20.05 | 20.40 | 19.83 | 19.95 | 234,505 | +0.01(+0.05%) |
Jul 30, 2021 | 20.36 | 20.61 | 19.87 | 19.94 | 446,606 | -0.51(-2.50%) |
Jul 29, 2021 | 20.56 | 20.61 | 20.29 | 20.45 | 256,563 | +0.13(+0.63%) |
Jul 28, 2021 | 20.39 | 20.53 | 19.95 | 20.33 | 116,086 | +0.00(+0.00%) |
Jul 27, 2021 | 20.39 | 20.74 | 20.26 | 20.33 | 95,402 | -0.28(-1.34%) |
Jul 26, 2021 | 20.23 | 20.70 | 20.23 | 20.60 | 181,464 | +0.49(+2.45%) |
Jul 23, 2021 | 20.40 | 20.55 | 19.95 | 20.11 | 136,184 | -0.17(-0.82%) |
Jul 22, 2021 | 21.02 | 21.32 | 20.26 | 20.28 | 174,275 | -0.83(-3.91%) |
Jul 21, 2021 | 21.16 | 21.44 | 21.08 | 21.10 | 170,266 | +0.19(+0.89%) |
Jul 20, 2021 | 20.53 | 21.32 | 20.40 | 20.92 | 261,123 | +0.46(+2.26%) |
Jul 19, 2021 | 21.07 | 21.07 | 20.11 | 20.45 | 235,155 | -0.97(-4.54%) |
Jul 16, 2021 | 21.63 | 21.83 | 21.28 | 21.43 | 173,866 | +0.01(+0.05%) |
Jul 15, 2021 | 20.75 | 21.46 | 20.67 | 21.42 | 194,510 | +0.56(+2.69%) |
Jul 14, 2021 | 21.06 | 21.18 | 20.65 | 20.86 | 283,715 | -0.01(-0.05%) |
Jul 13, 2021 | 21.16 | 21.42 | 20.82 | 20.87 | 219,101 | -0.44(-2.08%) |
Jul 12, 2021 | 20.85 | 21.31 | 20.75 | 21.31 | 228,974 | +0.13(+0.60%) |
Jul 09, 2021 | 20.97 | 21.31 | 20.96 | 21.18 | 223,460 | +0.26(+1.22%) |
Jul 08, 2021 | 21.19 | 21.44 | 20.77 | 20.93 | 267,168 | -0.66(-3.05%) |
Jul 07, 2021 | 21.36 | 21.65 | 21.06 | 21.58 | 295,653 | +0.05(+0.23%) |
Jul 06, 2021 | 22.07 | 22.10 | 21.38 | 21.54 | 184,452 | -0.59(-2.67%) |
Jul 02, 2021 | 22.72 | 22.72 | 22.02 | 22.13 | 92,908 | -0.57(-2.51%) |