Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.91 | 19.10 | 18.84 | 18.98 | 1,372,752 | +0.11(+0.60%) |
Sep 29, 2021 | 19.15 | 19.16 | 18.85 | 18.87 | 2,214,596 | -0.25(-1.31%) |
Sep 28, 2021 | 19.42 | 19.42 | 19.01 | 19.12 | 2,506,666 | -0.35(-1.82%) |
Sep 27, 2021 | 19.59 | 19.59 | 19.39 | 19.47 | 1,235,479 | -0.08(-0.40%) |
Sep 24, 2021 | 19.61 | 19.61 | 19.43 | 19.55 | 843,690 | -0.06(-0.31%) |
Sep 23, 2021 | 19.54 | 19.74 | 19.54 | 19.61 | 789,290 | +0.17(+0.89%) |
Sep 22, 2021 | 19.46 | 19.59 | 19.39 | 19.44 | 1,036,191 | +0.08(+0.40%) |
Sep 21, 2021 | 19.32 | 19.54 | 19.32 | 19.36 | 979,887 | +0.10(+0.54%) |
Sep 20, 2021 | 19.23 | 19.36 | 19.10 | 19.26 | 1,836,834 | -0.22(-1.11%) |
Sep 17, 2021 | 19.54 | 19.59 | 19.34 | 19.47 | 2,202,619 | -0.12(-0.62%) |
Sep 16, 2021 | 19.62 | 19.72 | 19.46 | 19.59 | 1,256,204 | -0.05(-0.26%) |
Sep 15, 2021 | 19.78 | 19.78 | 19.47 | 19.65 | 1,861,222 | -0.08(-0.39%) |
Sep 14, 2021 | 20.09 | 20.09 | 19.68 | 19.72 | 1,405,522 | -0.26(-1.30%) |
Sep 13, 2021 | 20.03 | 20.15 | 19.95 | 19.98 | 1,397,369 | +0.06(+0.30%) |
Sep 10, 2021 | 20.12 | 20.19 | 19.92 | 19.92 | 1,250,518 | -0.18(-0.90%) |
Sep 09, 2021 | 20.18 | 20.18 | 20.03 | 20.10 | 1,969,164 | -0.08(-0.39%) |
Sep 08, 2021 | 19.87 | 20.24 | 19.84 | 20.18 | 2,486,901 | +0.31(+1.55%) |
Sep 07, 2021 | 19.82 | 20.01 | 19.78 | 19.87 | 1,465,115 | -0.04(-0.21%) |
Sep 03, 2021 | 19.97 | 19.99 | 19.89 | 19.92 | 916,442 | -0.02(-0.09%) |
Sep 02, 2021 | 19.80 | 19.97 | 19.78 | 19.93 | 772,035 | +0.19(+0.95%) |
Sep 01, 2021 | 19.75 | 19.85 | 19.68 | 19.75 | 955,263 | +0.04(+0.22%) |
Aug 31, 2021 | 19.84 | 19.91 | 19.69 | 19.70 | 1,929,866 | -0.13(-0.65%) |
Aug 30, 2021 | 19.72 | 19.91 | 19.72 | 19.83 | 1,443,994 | +0.13(+0.65%) |
Aug 27, 2021 | 19.52 | 19.77 | 19.52 | 19.70 | 736,799 | +0.20(+1.01%) |
Aug 26, 2021 | 19.61 | 19.67 | 19.51 | 19.51 | 1,302,613 | -0.10(-0.52%) |
Aug 25, 2021 | 19.57 | 19.67 | 19.55 | 19.61 | 963,757 | +0.06(+0.31%) |
Aug 24, 2021 | 19.54 | 19.61 | 19.43 | 19.55 | 2,229,981 | +0.02(+0.09%) |
Aug 23, 2021 | 19.44 | 19.58 | 19.44 | 19.53 | 896,999 | +0.19(+0.97%) |
Aug 20, 2021 | 19.11 | 19.36 | 19.04 | 19.34 | 663,858 | +0.16(+0.85%) |
Aug 19, 2021 | 19.22 | 19.26 | 19.07 | 19.18 | 862,711 | -0.21(-1.06%) |
Aug 18, 2021 | 19.50 | 19.55 | 19.38 | 19.39 | 598,317 | -0.13(-0.66%) |
Aug 17, 2021 | 19.48 | 19.57 | 19.39 | 19.52 | 1,477,442 | -0.03(-0.18%) |
Aug 16, 2021 | 19.45 | 19.60 | 19.42 | 19.55 | 773,126 | +0.04(+0.22%) |
Aug 13, 2021 | 19.39 | 19.55 | 19.36 | 19.51 | 627,541 | +0.10(+0.53%) |
Aug 12, 2021 | 19.40 | 19.46 | 19.35 | 19.40 | 562,839 | +0.03(+0.13%) |
Aug 11, 2021 | 19.46 | 19.46 | 19.27 | 19.38 | 849,522 | +0.02(+0.09%) |
Aug 10, 2021 | 19.26 | 19.40 | 19.24 | 19.36 | 1,623,814 | +0.10(+0.53%) |
Aug 09, 2021 | 19.37 | 19.41 | 19.19 | 19.26 | 1,191,565 | -0.05(-0.27%) |
Aug 06, 2021 | 19.33 | 19.37 | 19.22 | 19.31 | 839,746 | +0.05(+0.27%) |
Aug 05, 2021 | 19.20 | 19.37 | 19.20 | 19.26 | 979,176 | +0.16(+0.85%) |
Aug 04, 2021 | 19.17 | 19.23 | 19.09 | 19.10 | 1,200,249 | -0.10(-0.53%) |
Aug 03, 2021 | 18.90 | 19.22 | 18.90 | 19.20 | 1,208,287 | +0.32(+1.72%) |
Aug 02, 2021 | 19.07 | 19.07 | 18.83 | 18.87 | 452,801 | -0.11(-0.59%) |
Jul 30, 2021 | 18.88 | 19.16 | 18.88 | 18.98 | 1,122,319 | +0.10(+0.54%) |
Jul 29, 2021 | 18.98 | 19.05 | 18.88 | 18.88 | 740,473 | +0.03(+0.18%) |
Jul 28, 2021 | 18.83 | 18.89 | 18.71 | 18.85 | 1,041,357 | -0.02(-0.09%) |
Jul 27, 2021 | 18.72 | 18.97 | 18.72 | 18.87 | 854,297 | +0.04(+0.23%) |
Jul 26, 2021 | 18.82 | 18.84 | 18.72 | 18.82 | 963,550 | +0.00(+0.00%) |
Jul 23, 2021 | 18.78 | 18.89 | 18.72 | 18.82 | 2,233,049 | +0.04(+0.23%) |
Jul 22, 2021 | 18.79 | 18.87 | 18.62 | 18.78 | 996,609 | -0.03(-0.14%) |
Jul 21, 2021 | 18.84 | 18.88 | 18.75 | 18.81 | 887,127 | +0.08(+0.41%) |
Jul 20, 2021 | 18.57 | 18.77 | 18.48 | 18.73 | 1,118,613 | +0.15(+0.78%) |
Jul 19, 2021 | 18.69 | 18.73 | 18.36 | 18.58 | 2,748,883 | -0.34(-1.81%) |
Jul 16, 2021 | 18.76 | 19.09 | 18.76 | 18.93 | 1,189,451 | -0.05(-0.27%) |
Jul 15, 2021 | 19.11 | 19.11 | 18.91 | 18.98 | 1,233,247 | -0.25(-1.29%) |
Jul 14, 2021 | 19.28 | 19.34 | 19.22 | 19.22 | 473,421 | +0.02(+0.09%) |
Jul 13, 2021 | 19.15 | 19.26 | 19.12 | 19.21 | 645,069 | +0.02(+0.09%) |
Jul 12, 2021 | 19.22 | 19.29 | 19.16 | 19.19 | 577,552 | -0.03(-0.13%) |
Jul 09, 2021 | 19.02 | 19.23 | 18.98 | 19.22 | 692,883 | +0.28(+1.49%) |
Jul 08, 2021 | 18.90 | 18.98 | 18.81 | 18.93 | 891,078 | -0.17(-0.90%) |
Jul 07, 2021 | 19.04 | 19.15 | 19.01 | 19.10 | 1,208,783 | +0.06(+0.31%) |
Jul 06, 2021 | 19.28 | 19.29 | 19.00 | 19.04 | 1,620,422 | -0.27(-1.42%) |
Jul 02, 2021 | 19.23 | 19.35 | 19.13 | 19.32 | 598,082 | +0.09(+0.49%) |