Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.62 | 22.81 | 22.46 | 22.70 | 266,496 | +0.22(+0.98%) |
Sep 29, 2021 | 22.47 | 22.53 | 22.28 | 22.48 | 301,584 | +0.10(+0.46%) |
Sep 28, 2021 | 22.65 | 22.70 | 22.28 | 22.37 | 333,747 | +0.10(+0.46%) |
Sep 27, 2021 | 22.17 | 22.31 | 22.17 | 22.27 | 799,966 | +0.47(+2.14%) |
Sep 24, 2021 | 21.63 | 21.85 | 21.63 | 21.80 | 604,788 | -0.05(-0.23%) |
Sep 23, 2021 | 21.60 | 21.87 | 21.55 | 21.86 | 500,234 | +0.25(+1.14%) |
Sep 22, 2021 | 21.61 | 21.83 | 21.56 | 21.61 | 190,431 | +0.48(+2.25%) |
Sep 21, 2021 | 21.19 | 21.24 | 21.01 | 21.13 | 462,455 | +0.37(+1.80%) |
Sep 20, 2021 | 20.72 | 20.76 | 20.50 | 20.76 | 394,139 | -0.08(-0.37%) |
Sep 17, 2021 | 21.18 | 21.26 | 20.81 | 20.84 | 426,309 | -0.29(-1.35%) |
Sep 16, 2021 | 21.36 | 21.36 | 21.08 | 21.12 | 283,452 | -0.20(-0.92%) |
Sep 15, 2021 | 21.15 | 21.32 | 21.08 | 21.32 | 261,372 | +0.38(+1.83%) |
Sep 14, 2021 | 21.20 | 21.20 | 20.86 | 20.94 | 254,081 | +0.06(+0.27%) |
Sep 13, 2021 | 20.68 | 20.88 | 20.68 | 20.88 | 210,382 | +0.61(+3.02%) |
Sep 10, 2021 | 20.42 | 20.44 | 20.26 | 20.27 | 141,574 | -0.08(-0.40%) |
Sep 09, 2021 | 20.33 | 20.47 | 20.19 | 20.35 | 240,925 | +0.03(+0.16%) |
Sep 08, 2021 | 20.48 | 20.55 | 20.28 | 20.32 | 186,457 | -0.13(-0.64%) |
Sep 07, 2021 | 20.37 | 20.50 | 20.35 | 20.45 | 88,114 | -0.02(-0.08%) |
Sep 03, 2021 | 20.50 | 20.50 | 20.35 | 20.46 | 94,892 | -0.15(-0.71%) |
Sep 02, 2021 | 20.41 | 20.63 | 20.41 | 20.61 | 159,825 | +0.31(+1.53%) |
Sep 01, 2021 | 20.21 | 20.34 | 20.19 | 20.30 | 216,973 | +0.26(+1.30%) |
Aug 31, 2021 | 20.07 | 20.17 | 20.01 | 20.04 | 392,910 | +0.07(+0.33%) |
Aug 30, 2021 | 20.10 | 20.11 | 19.94 | 19.97 | 163,500 | -0.03(-0.16%) |
Aug 27, 2021 | 19.78 | 20.08 | 19.78 | 20.01 | 83,237 | +0.30(+1.53%) |
Aug 26, 2021 | 19.78 | 19.82 | 19.64 | 19.71 | 86,607 | -0.10(-0.49%) |
Aug 25, 2021 | 19.71 | 19.89 | 19.62 | 19.80 | 766,234 | -0.03(-0.16%) |
Aug 24, 2021 | 19.69 | 19.88 | 19.65 | 19.84 | 104,342 | +0.19(+0.95%) |
Aug 23, 2021 | 19.36 | 19.65 | 19.36 | 19.65 | 214,580 | +0.54(+2.82%) |
Aug 20, 2021 | 19.05 | 19.17 | 19.05 | 19.11 | 110,985 | -0.07(-0.38%) |
Aug 19, 2021 | 19.28 | 19.31 | 19.08 | 19.18 | 860,379 | -0.42(-2.16%) |
Aug 18, 2021 | 19.76 | 19.80 | 19.54 | 19.61 | 191,720 | -0.12(-0.62%) |
Aug 17, 2021 | 19.73 | 19.96 | 19.61 | 19.73 | 695,480 | -0.20(-1.02%) |
Aug 16, 2021 | 19.87 | 19.93 | 19.72 | 19.93 | 78,969 | -0.20(-0.97%) |
Aug 13, 2021 | 20.20 | 20.22 | 20.08 | 20.13 | 108,635 | -0.01(-0.04%) |
Aug 12, 2021 | 20.06 | 20.14 | 19.97 | 20.14 | 64,459 | +0.10(+0.49%) |
Aug 11, 2021 | 19.91 | 20.05 | 19.80 | 20.04 | 80,300 | +0.27(+1.36%) |
Aug 10, 2021 | 19.64 | 19.82 | 19.63 | 19.77 | 114,748 | +0.18(+0.92%) |
Aug 09, 2021 | 19.66 | 19.69 | 19.55 | 19.59 | 98,361 | -0.14(-0.70%) |
Aug 06, 2021 | 19.78 | 19.81 | 19.66 | 19.73 | 120,440 | +0.19(+0.96%) |
Aug 05, 2021 | 19.60 | 19.71 | 19.47 | 19.54 | 95,330 | +0.16(+0.84%) |
Aug 04, 2021 | 19.53 | 19.62 | 19.32 | 19.38 | 182,105 | -0.30(-1.53%) |
Aug 03, 2021 | 19.55 | 19.68 | 19.34 | 19.68 | 228,977 | +0.43(+2.24%) |
Aug 02, 2021 | 19.40 | 19.53 | 19.21 | 19.25 | 120,446 | +0.09(+0.47%) |
Jul 30, 2021 | 19.46 | 19.48 | 19.16 | 19.16 | 217,534 | -0.16(-0.84%) |
Jul 29, 2021 | 19.44 | 19.52 | 19.27 | 19.32 | 133,757 | +0.27(+1.41%) |
Jul 28, 2021 | 18.98 | 19.20 | 18.90 | 19.05 | 178,378 | +0.20(+1.08%) |
Jul 27, 2021 | 18.82 | 18.96 | 18.74 | 18.85 | 220,314 | -0.18(-0.94%) |
Jul 26, 2021 | 18.74 | 19.04 | 18.72 | 19.03 | 286,026 | +0.73(+3.96%) |
Jul 23, 2021 | 18.62 | 18.62 | 18.30 | 18.30 | 272,224 | -0.16(-0.88%) |
Jul 22, 2021 | 18.71 | 18.71 | 18.43 | 18.47 | 239,663 | -0.22(-1.18%) |
Jul 21, 2021 | 18.47 | 18.81 | 18.47 | 18.69 | 150,813 | +0.42(+2.28%) |
Jul 20, 2021 | 17.94 | 18.30 | 17.86 | 18.27 | 252,640 | +0.10(+0.54%) |
Jul 19, 2021 | 18.27 | 18.34 | 18.05 | 18.17 | 344,562 | -0.52(-2.79%) |
Jul 16, 2021 | 19.09 | 19.09 | 18.69 | 18.69 | 246,757 | -0.29(-1.55%) |
Jul 15, 2021 | 18.92 | 19.09 | 18.88 | 18.99 | 194,388 | -0.16(-0.85%) |
Jul 14, 2021 | 19.38 | 19.49 | 19.09 | 19.15 | 241,815 | -0.02(-0.13%) |
Jul 13, 2021 | 19.39 | 19.40 | 19.16 | 19.18 | 154,334 | -0.29(-1.47%) |
Jul 12, 2021 | 19.36 | 19.58 | 19.31 | 19.46 | 147,249 | -0.01(-0.04%) |
Jul 09, 2021 | 19.41 | 19.55 | 19.34 | 19.47 | 113,159 | +0.29(+1.49%) |
Jul 08, 2021 | 19.12 | 19.28 | 19.04 | 19.18 | 189,440 | -0.37(-1.88%) |
Jul 07, 2021 | 19.57 | 19.65 | 19.38 | 19.55 | 213,461 | -0.26(-1.32%) |
Jul 06, 2021 | 20.15 | 20.15 | 19.67 | 19.81 | 219,492 | -0.30(-1.50%) |
Jul 02, 2021 | 20.12 | 20.16 | 19.98 | 20.11 | 124,363 | -0.11(-0.52%) |