Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.05 | 20.26 | 19.41 | 19.50 | 72,404 | -0.52(-2.60%) |
Sep 29, 2021 | 20.14 | 20.20 | 19.97 | 20.02 | 21,697 | +0.17(+0.86%) |
Sep 28, 2021 | 19.98 | 20.07 | 19.76 | 19.85 | 53,420 | -0.20(-1.00%) |
Sep 27, 2021 | 19.49 | 20.19 | 19.28 | 20.05 | 68,547 | +0.65(+3.35%) |
Sep 24, 2021 | 19.83 | 19.83 | 19.22 | 19.40 | 52,517 | -0.49(-2.46%) |
Sep 23, 2021 | 19.79 | 20.25 | 19.58 | 19.89 | 48,169 | +0.30(+1.53%) |
Sep 22, 2021 | 18.90 | 19.80 | 18.90 | 19.59 | 51,728 | +0.75(+3.98%) |
Sep 21, 2021 | 19.01 | 19.01 | 18.66 | 18.84 | 47,916 | -0.02(-0.11%) |
Sep 20, 2021 | 18.37 | 18.93 | 18.37 | 18.86 | 149,179 | +0.11(+0.59%) |
Sep 17, 2021 | 18.90 | 19.00 | 18.37 | 18.75 | 512,499 | -0.12(-0.64%) |
Sep 16, 2021 | 18.82 | 19.10 | 18.41 | 18.87 | 68,587 | +0.04(+0.21%) |
Sep 15, 2021 | 18.61 | 18.85 | 18.30 | 18.83 | 163,867 | +0.20(+1.07%) |
Sep 14, 2021 | 18.57 | 18.64 | 18.05 | 18.63 | 85,926 | +0.22(+1.20%) |
Sep 13, 2021 | 18.68 | 18.68 | 18.16 | 18.41 | 52,824 | +0.22(+1.21%) |
Sep 10, 2021 | 18.34 | 18.68 | 18.08 | 18.19 | 46,395 | -0.02(-0.11%) |
Sep 09, 2021 | 18.33 | 18.76 | 18.17 | 18.21 | 53,152 | -0.21(-1.14%) |
Sep 08, 2021 | 18.50 | 18.50 | 18.02 | 18.42 | 32,892 | -0.17(-0.91%) |
Sep 07, 2021 | 18.61 | 18.85 | 18.58 | 18.59 | 29,985 | -0.03(-0.16%) |
Sep 03, 2021 | 19.14 | 19.14 | 18.45 | 18.62 | 42,220 | -0.52(-2.72%) |
Sep 02, 2021 | 19.41 | 19.41 | 18.82 | 19.14 | 25,361 | -0.24(-1.24%) |
Sep 01, 2021 | 19.81 | 20.01 | 19.21 | 19.38 | 31,639 | -0.44(-2.22%) |
Aug 31, 2021 | 19.98 | 20.06 | 19.81 | 19.82 | 20,363 | -0.16(-0.80%) |
Aug 30, 2021 | 20.17 | 20.19 | 19.81 | 19.98 | 32,464 | -0.14(-0.70%) |
Aug 27, 2021 | 19.54 | 20.21 | 19.41 | 20.12 | 62,779 | +0.82(+4.25%) |
Aug 26, 2021 | 19.79 | 19.85 | 19.17 | 19.30 | 31,569 | -0.56(-2.82%) |
Aug 25, 2021 | 20.21 | 20.28 | 19.72 | 19.86 | 37,201 | -0.30(-1.49%) |
Aug 24, 2021 | 19.93 | 20.52 | 19.90 | 20.16 | 35,104 | +0.41(+2.08%) |
Aug 23, 2021 | 19.75 | 19.99 | 19.54 | 19.75 | 29,418 | +0.18(+0.92%) |
Aug 20, 2021 | 19.86 | 19.86 | 19.19 | 19.57 | 86,330 | -0.41(-2.05%) |
Aug 19, 2021 | 19.99 | 20.16 | 19.90 | 19.98 | 80,818 | -0.02(-0.10%) |
Aug 18, 2021 | 20.55 | 20.62 | 19.99 | 20.00 | 37,162 | -0.59(-2.87%) |
Aug 17, 2021 | 20.96 | 21.04 | 20.06 | 20.59 | 40,922 | -0.63(-2.97%) |
Aug 16, 2021 | 21.70 | 21.70 | 20.97 | 21.22 | 28,333 | -0.29(-1.35%) |
Aug 13, 2021 | 21.70 | 21.80 | 21.05 | 21.51 | 39,094 | +0.21(+0.99%) |
Aug 12, 2021 | 21.63 | 21.68 | 20.95 | 21.30 | 84,350 | -0.13(-0.61%) |
Aug 11, 2021 | 21.60 | 21.77 | 21.40 | 21.43 | 64,833 | -0.18(-0.83%) |
Aug 10, 2021 | 21.78 | 22.46 | 21.26 | 21.61 | 57,246 | -0.40(-1.82%) |
Aug 09, 2021 | 22.19 | 22.82 | 21.80 | 22.01 | 131,424 | +0.07(+0.32%) |
Aug 06, 2021 | 21.80 | 22.14 | 21.56 | 21.94 | 59,856 | +0.55(+2.57%) |
Aug 05, 2021 | 21.44 | 21.56 | 21.26 | 21.39 | 27,798 | +0.12(+0.56%) |
Aug 04, 2021 | 22.11 | 22.25 | 21.15 | 21.27 | 40,382 | -1.11(-4.96%) |
Aug 03, 2021 | 22.14 | 22.45 | 22.05 | 22.38 | 68,086 | +0.18(+0.81%) |
Aug 02, 2021 | 22.30 | 22.88 | 22.05 | 22.20 | 51,102 | -0.04(-0.18%) |
Jul 30, 2021 | 22.80 | 23.05 | 22.17 | 22.24 | 48,998 | -0.76(-3.30%) |
Jul 29, 2021 | 23.16 | 23.40 | 22.63 | 23.00 | 50,208 | +0.02(+0.09%) |
Jul 28, 2021 | 22.87 | 23.33 | 22.37 | 22.98 | 54,894 | +0.17(+0.75%) |
Jul 27, 2021 | 22.80 | 23.15 | 22.33 | 22.81 | 30,065 | -0.35(-1.51%) |
Jul 26, 2021 | 23.42 | 23.68 | 22.95 | 23.16 | 29,296 | -0.17(-0.73%) |
Jul 23, 2021 | 23.47 | 24.39 | 22.94 | 23.33 | 39,935 | -0.06(-0.26%) |
Jul 22, 2021 | 24.04 | 24.11 | 23.27 | 23.39 | 45,400 | -0.65(-2.70%) |
Jul 21, 2021 | 24.51 | 24.87 | 23.93 | 24.04 | 47,646 | -0.19(-0.78%) |
Jul 20, 2021 | 23.50 | 24.55 | 23.33 | 24.23 | 92,267 | +0.89(+3.81%) |
Jul 19, 2021 | 23.46 | 23.70 | 22.06 | 23.34 | 74,703 | -0.13(-0.55%) |
Jul 16, 2021 | 23.71 | 23.71 | 23.18 | 23.47 | 75,021 | +0.01(+0.04%) |
Jul 15, 2021 | 22.95 | 23.76 | 22.95 | 23.46 | 60,949 | +0.25(+1.08%) |
Jul 14, 2021 | 23.67 | 23.71 | 23.12 | 23.21 | 69,886 | -0.47(-1.98%) |
Jul 13, 2021 | 23.73 | 23.94 | 23.44 | 23.68 | 103,210 | +0.13(+0.55%) |
Jul 12, 2021 | 22.00 | 23.85 | 21.95 | 23.55 | 137,243 | +1.46(+6.61%) |
Jul 09, 2021 | 21.92 | 22.23 | 21.66 | 22.09 | 202,600 | +0.60(+2.79%) |
Jul 08, 2021 | 21.35 | 21.77 | 21.00 | 21.49 | 80,763 | -0.11(-0.51%) |
Jul 07, 2021 | 21.95 | 22.20 | 21.15 | 21.60 | 109,980 | -0.27(-1.23%) |
Jul 06, 2021 | 22.40 | 22.68 | 21.80 | 21.87 | 115,467 | -0.53(-2.37%) |
Jul 02, 2021 | 22.77 | 23.07 | 22.39 | 22.40 | 80,107 | -0.25(-1.10%) |