Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.50 | 20.54 | 19.93 | 19.95 | 288,672 | -0.49(-2.40%) |
Sep 29, 2021 | 20.76 | 21.09 | 20.37 | 20.44 | 304,882 | -0.11(-0.52%) |
Sep 28, 2021 | 21.02 | 21.25 | 20.44 | 20.55 | 407,350 | -0.62(-2.91%) |
Sep 27, 2021 | 20.58 | 21.50 | 20.58 | 21.16 | 403,325 | +0.62(+3.00%) |
Sep 24, 2021 | 20.04 | 20.67 | 19.70 | 20.55 | 265,429 | +0.39(+1.96%) |
Sep 23, 2021 | 19.65 | 20.51 | 19.65 | 20.15 | 309,199 | +0.65(+3.31%) |
Sep 22, 2021 | 19.29 | 19.69 | 19.21 | 19.51 | 361,028 | +0.39(+2.02%) |
Sep 21, 2021 | 19.37 | 19.59 | 18.97 | 19.12 | 328,630 | -0.28(-1.44%) |
Sep 20, 2021 | 19.83 | 19.92 | 19.09 | 19.40 | 573,670 | -0.09(-0.44%) |
Sep 17, 2021 | 19.61 | 19.67 | 19.12 | 19.49 | 654,255 | -0.08(-0.39%) |
Sep 16, 2021 | 19.71 | 19.86 | 19.56 | 19.56 | 343,406 | -0.02(-0.10%) |
Sep 15, 2021 | 19.18 | 19.58 | 18.81 | 19.58 | 462,893 | +0.31(+1.60%) |
Sep 14, 2021 | 19.41 | 19.41 | 18.88 | 19.27 | 364,392 | -0.10(-0.50%) |
Sep 13, 2021 | 19.35 | 19.46 | 18.69 | 19.37 | 250,182 | +0.26(+1.36%) |
Sep 10, 2021 | 19.48 | 19.63 | 18.99 | 19.11 | 318,515 | -0.16(-0.85%) |
Sep 09, 2021 | 19.27 | 19.64 | 19.12 | 19.27 | 245,254 | -0.02(-0.10%) |
Sep 08, 2021 | 19.27 | 19.44 | 19.13 | 19.29 | 230,540 | -0.02(-0.10%) |
Sep 07, 2021 | 19.48 | 19.48 | 19.17 | 19.31 | 390,960 | -0.26(-1.33%) |
Sep 03, 2021 | 19.78 | 19.91 | 19.52 | 19.57 | 309,202 | -0.33(-1.65%) |
Sep 02, 2021 | 19.94 | 20.22 | 19.88 | 19.90 | 293,903 | -0.12(-0.58%) |
Sep 01, 2021 | 19.80 | 20.06 | 19.69 | 20.02 | 300,394 | +0.28(+1.42%) |
Aug 31, 2021 | 19.31 | 19.80 | 19.09 | 19.74 | 355,899 | +0.34(+1.74%) |
Aug 30, 2021 | 20.05 | 20.05 | 19.23 | 19.40 | 289,536 | -0.68(-3.41%) |
Aug 27, 2021 | 19.08 | 20.22 | 19.08 | 20.08 | 515,374 | +1.21(+6.43%) |
Aug 26, 2021 | 19.14 | 19.54 | 18.79 | 18.87 | 404,402 | -0.40(-2.10%) |
Aug 25, 2021 | 18.95 | 19.54 | 18.80 | 19.27 | 315,378 | +0.23(+1.21%) |
Aug 24, 2021 | 18.53 | 19.19 | 18.47 | 19.04 | 427,422 | +0.63(+3.40%) |
Aug 23, 2021 | 18.23 | 18.61 | 18.00 | 18.42 | 422,440 | +0.30(+1.65%) |
Aug 20, 2021 | 17.34 | 18.25 | 17.34 | 18.12 | 501,562 | +0.61(+3.47%) |
Aug 19, 2021 | 17.66 | 17.99 | 17.19 | 17.51 | 599,821 | -0.47(-2.62%) |
Aug 18, 2021 | 18.36 | 18.67 | 17.67 | 17.98 | 749,977 | -0.44(-2.40%) |
Aug 17, 2021 | 19.03 | 19.15 | 18.35 | 18.43 | 409,287 | -0.94(-4.87%) |
Aug 16, 2021 | 19.40 | 19.58 | 19.10 | 19.37 | 266,219 | -0.26(-1.32%) |
Aug 13, 2021 | 19.68 | 19.68 | 19.24 | 19.63 | 211,810 | -0.05(-0.24%) |
Aug 12, 2021 | 20.66 | 20.84 | 19.29 | 19.68 | 327,532 | -0.15(-0.78%) |
Aug 11, 2021 | 19.41 | 19.84 | 19.02 | 19.83 | 221,258 | +0.47(+2.44%) |
Aug 10, 2021 | 18.81 | 19.56 | 18.70 | 19.36 | 321,368 | +0.63(+3.34%) |
Aug 09, 2021 | 19.26 | 19.34 | 18.32 | 18.74 | 770,696 | -0.72(-3.71%) |
Aug 06, 2021 | 19.19 | 19.62 | 18.84 | 19.46 | 470,485 | +0.43(+2.28%) |
Aug 05, 2021 | 19.04 | 19.47 | 18.87 | 19.02 | 552,739 | +0.18(+0.97%) |
Aug 04, 2021 | 18.44 | 19.17 | 18.21 | 18.84 | 723,278 | +0.01(+0.05%) |
Aug 03, 2021 | 19.12 | 19.21 | 18.02 | 18.83 | 466,726 | -0.31(-1.61%) |
Aug 02, 2021 | 19.39 | 20.04 | 19.06 | 19.14 | 269,078 | -0.10(-0.50%) |
Jul 30, 2021 | 19.34 | 19.63 | 19.07 | 19.24 | 391,901 | -0.36(-1.82%) |
Jul 29, 2021 | 19.46 | 19.98 | 19.25 | 19.59 | 253,127 | +0.30(+1.55%) |
Jul 28, 2021 | 20.08 | 20.09 | 19.13 | 19.29 | 344,063 | -0.66(-3.33%) |
Jul 27, 2021 | 20.01 | 20.16 | 19.56 | 19.96 | 201,993 | -0.27(-1.33%) |
Jul 26, 2021 | 19.66 | 20.30 | 19.66 | 20.23 | 250,280 | +0.67(+3.45%) |
Jul 23, 2021 | 20.10 | 20.20 | 19.49 | 19.55 | 267,812 | -0.25(-1.26%) |
Jul 22, 2021 | 20.46 | 20.46 | 19.63 | 19.80 | 601,013 | -0.73(-3.56%) |
Jul 21, 2021 | 19.60 | 20.64 | 19.52 | 20.54 | 367,030 | +1.18(+6.12%) |
Jul 20, 2021 | 18.66 | 19.64 | 18.66 | 19.35 | 459,974 | +0.90(+4.85%) |
Jul 19, 2021 | 18.42 | 19.14 | 18.21 | 18.46 | 722,435 | -1.19(-6.08%) |
Jul 16, 2021 | 20.70 | 20.95 | 19.54 | 19.65 | 401,133 | -0.69(-3.41%) |
Jul 15, 2021 | 20.85 | 20.89 | 19.88 | 20.34 | 333,522 | -0.75(-3.56%) |
Jul 14, 2021 | 21.67 | 22.01 | 21.02 | 21.10 | 285,881 | -0.47(-2.19%) |
Jul 13, 2021 | 21.82 | 21.82 | 21.34 | 21.57 | 175,854 | -0.51(-2.31%) |
Jul 12, 2021 | 21.77 | 22.14 | 21.19 | 22.08 | 259,625 | +0.29(+1.33%) |
Jul 09, 2021 | 21.19 | 21.84 | 20.84 | 21.79 | 218,824 | +0.99(+4.77%) |
Jul 08, 2021 | 20.75 | 21.22 | 20.49 | 20.80 | 291,481 | -0.55(-2.57%) |
Jul 07, 2021 | 22.09 | 22.28 | 21.07 | 21.35 | 432,620 | -0.72(-3.27%) |
Jul 06, 2021 | 22.15 | 22.37 | 21.51 | 22.07 | 357,174 | -0.17(-0.78%) |
Jul 02, 2021 | 22.67 | 22.70 | 22.20 | 22.24 | 264,382 | -0.23(-1.03%) |