Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.20 | 22.29 | 21.78 | 21.83 | 82,049 | -0.19(-0.88%) |
Sep 29, 2021 | 21.86 | 22.15 | 21.49 | 22.03 | 60,496 | +0.23(+1.05%) |
Sep 28, 2021 | 22.53 | 22.53 | 21.75 | 21.80 | 51,461 | -0.90(-3.97%) |
Sep 27, 2021 | 22.76 | 22.87 | 21.83 | 22.70 | 95,999 | -0.14(-0.60%) |
Sep 24, 2021 | 22.56 | 22.88 | 22.41 | 22.84 | 55,250 | +0.08(+0.36%) |
Sep 23, 2021 | 22.83 | 22.98 | 22.62 | 22.75 | 89,575 | -0.01(-0.04%) |
Sep 22, 2021 | 22.21 | 22.92 | 22.12 | 22.76 | 85,164 | +0.65(+2.95%) |
Sep 21, 2021 | 22.06 | 22.28 | 21.82 | 22.11 | 89,933 | +0.21(+0.97%) |
Sep 20, 2021 | 22.22 | 22.50 | 21.83 | 21.90 | 126,679 | -0.50(-2.22%) |
Sep 17, 2021 | 23.17 | 23.25 | 22.36 | 22.39 | 499,771 | -0.66(-2.87%) |
Sep 16, 2021 | 23.28 | 23.37 | 22.96 | 23.06 | 116,443 | -0.22(-0.95%) |
Sep 15, 2021 | 22.95 | 23.42 | 22.86 | 23.28 | 167,256 | +0.38(+1.65%) |
Sep 14, 2021 | 23.52 | 23.52 | 22.83 | 22.90 | 110,835 | +0.22(+0.97%) |
Sep 13, 2021 | 22.77 | 22.90 | 22.25 | 22.68 | 65,217 | +0.02(+0.08%) |
Sep 10, 2021 | 23.20 | 23.31 | 22.66 | 22.66 | 157,231 | -0.48(-2.07%) |
Sep 09, 2021 | 23.50 | 23.64 | 23.14 | 23.14 | 80,344 | -0.29(-1.26%) |
Sep 08, 2021 | 23.33 | 23.56 | 23.26 | 23.43 | 77,377 | -0.06(-0.27%) |
Sep 07, 2021 | 23.61 | 23.64 | 23.42 | 23.50 | 60,796 | -0.12(-0.51%) |
Sep 03, 2021 | 23.32 | 23.74 | 23.30 | 23.62 | 79,601 | +0.38(+1.62%) |
Sep 02, 2021 | 23.48 | 23.88 | 23.16 | 23.24 | 102,080 | -0.20(-0.86%) |
Sep 01, 2021 | 23.43 | 23.47 | 22.98 | 23.44 | 89,052 | +0.12(+0.51%) |
Aug 31, 2021 | 22.50 | 23.51 | 22.39 | 23.32 | 226,832 | +0.82(+3.64%) |
Aug 30, 2021 | 22.67 | 22.73 | 22.18 | 22.50 | 125,353 | -0.02(-0.08%) |
Aug 27, 2021 | 21.77 | 22.61 | 21.58 | 22.52 | 138,746 | +0.84(+3.86%) |
Aug 26, 2021 | 22.61 | 23.52 | 21.37 | 21.69 | 187,566 | +0.16(+0.73%) |
Aug 25, 2021 | 21.01 | 21.81 | 20.87 | 21.53 | 168,931 | +0.53(+2.54%) |
Aug 24, 2021 | 21.06 | 21.17 | 20.80 | 21.00 | 76,181 | -0.08(-0.39%) |
Aug 23, 2021 | 21.08 | 21.24 | 20.82 | 21.08 | 68,664 | +0.22(+1.06%) |
Aug 20, 2021 | 20.38 | 20.98 | 20.38 | 20.86 | 110,285 | +0.40(+1.93%) |
Aug 19, 2021 | 20.12 | 20.54 | 20.01 | 20.46 | 64,131 | +0.24(+1.18%) |
Aug 18, 2021 | 20.28 | 20.49 | 20.12 | 20.23 | 71,077 | -0.11(-0.54%) |
Aug 17, 2021 | 20.57 | 20.57 | 20.25 | 20.34 | 58,017 | -0.30(-1.47%) |
Aug 16, 2021 | 20.59 | 20.75 | 20.27 | 20.64 | 44,092 | -0.14(-0.66%) |
Aug 13, 2021 | 20.45 | 20.98 | 20.26 | 20.78 | 54,515 | +0.31(+1.53%) |
Aug 12, 2021 | 20.17 | 20.48 | 19.90 | 20.46 | 141,941 | +0.34(+1.69%) |
Aug 11, 2021 | 19.79 | 20.24 | 19.76 | 20.12 | 60,439 | +0.37(+1.85%) |
Aug 10, 2021 | 20.32 | 20.45 | 19.53 | 19.76 | 105,365 | -0.51(-2.53%) |
Aug 09, 2021 | 20.91 | 21.12 | 20.19 | 20.27 | 103,784 | -0.61(-2.93%) |
Aug 06, 2021 | 20.90 | 20.99 | 20.61 | 20.88 | 73,212 | +0.16(+0.79%) |
Aug 05, 2021 | 20.38 | 20.97 | 20.29 | 20.72 | 97,920 | +0.43(+2.12%) |
Aug 04, 2021 | 20.20 | 20.31 | 20.05 | 20.29 | 66,544 | -0.06(-0.31%) |
Aug 03, 2021 | 20.10 | 20.60 | 19.72 | 20.35 | 122,441 | +0.36(+1.78%) |
Aug 02, 2021 | 20.15 | 20.56 | 19.51 | 20.00 | 91,154 | -0.13(-0.64%) |
Jul 30, 2021 | 20.14 | 20.32 | 20.05 | 20.12 | 80,934 | +0.00(+0.00%) |
Jul 29, 2021 | 20.12 | 20.30 | 20.02 | 20.12 | 123,169 | +0.09(+0.46%) |
Jul 28, 2021 | 19.22 | 20.13 | 19.13 | 20.03 | 146,251 | +0.88(+4.58%) |
Jul 27, 2021 | 19.13 | 19.42 | 18.87 | 19.15 | 98,863 | -0.12(-0.62%) |
Jul 26, 2021 | 19.16 | 19.30 | 18.77 | 19.27 | 137,589 | +0.21(+1.10%) |
Jul 23, 2021 | 19.10 | 19.12 | 18.91 | 19.06 | 50,294 | +0.04(+0.19%) |
Jul 22, 2021 | 19.46 | 19.62 | 18.97 | 19.03 | 50,855 | -0.45(-2.30%) |
Jul 21, 2021 | 19.34 | 19.59 | 19.21 | 19.47 | 86,824 | +0.14(+0.71%) |
Jul 20, 2021 | 18.95 | 19.90 | 18.82 | 19.34 | 207,411 | +0.45(+2.37%) |
Jul 19, 2021 | 18.44 | 18.95 | 18.40 | 18.89 | 119,498 | -0.16(-0.86%) |
Jul 16, 2021 | 19.05 | 19.45 | 18.93 | 19.05 | 201,935 | +0.14(+0.73%) |
Jul 15, 2021 | 19.01 | 19.15 | 18.81 | 18.92 | 115,804 | -0.28(-1.48%) |
Jul 14, 2021 | 19.58 | 19.76 | 19.12 | 19.20 | 83,256 | -0.35(-1.78%) |
Jul 13, 2021 | 19.77 | 19.98 | 19.49 | 19.55 | 127,541 | -0.42(-2.11%) |
Jul 12, 2021 | 20.26 | 20.52 | 19.88 | 19.97 | 82,699 | -0.30(-1.49%) |
Jul 09, 2021 | 20.36 | 20.57 | 20.07 | 20.27 | 100,583 | +0.02(+0.09%) |
Jul 08, 2021 | 20.60 | 20.78 | 20.18 | 20.25 | 135,151 | -0.61(-2.94%) |
Jul 07, 2021 | 20.98 | 21.08 | 20.73 | 20.86 | 109,951 | -0.06(-0.31%) |
Jul 06, 2021 | 20.76 | 21.04 | 20.65 | 20.93 | 108,957 | +0.13(+0.62%) |
Jul 02, 2021 | 20.79 | 20.85 | 20.59 | 20.80 | 190,120 | +0.20(+0.98%) |