Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.95 | 22.01 | 21.65 | 21.66 | 1,248,158 | -0.33(-1.50%) |
Sep 29, 2021 | 21.63 | 22.17 | 21.63 | 21.99 | 930,270 | +0.37(+1.70%) |
Sep 28, 2021 | 21.50 | 21.78 | 21.41 | 21.63 | 1,310,894 | +0.19(+0.90%) |
Sep 27, 2021 | 21.45 | 21.75 | 21.39 | 21.43 | 2,400,625 | -0.03(-0.13%) |
Sep 24, 2021 | 21.28 | 21.68 | 21.28 | 21.46 | 3,263,477 | +0.09(+0.43%) |
Sep 23, 2021 | 21.27 | 21.53 | 21.17 | 21.37 | 3,431,543 | +0.17(+0.82%) |
Sep 22, 2021 | 21.31 | 21.40 | 21.08 | 21.19 | 2,622,049 | +0.03(+0.13%) |
Sep 21, 2021 | 21.09 | 21.26 | 20.93 | 21.17 | 4,905,175 | +0.06(+0.30%) |
Sep 20, 2021 | 21.29 | 21.41 | 20.88 | 21.10 | 1,598,282 | -0.21(-0.99%) |
Sep 17, 2021 | 21.25 | 21.49 | 21.13 | 21.31 | 3,315,517 | +0.08(+0.39%) |
Sep 16, 2021 | 21.31 | 21.41 | 21.04 | 21.23 | 1,444,314 | -0.05(-0.22%) |
Sep 15, 2021 | 21.46 | 21.53 | 21.17 | 21.28 | 1,844,266 | -0.21(-0.98%) |
Sep 14, 2021 | 21.50 | 21.53 | 21.33 | 21.49 | 1,062,053 | -0.03(-0.13%) |
Sep 13, 2021 | 21.62 | 21.75 | 21.43 | 21.52 | 1,015,718 | -0.07(-0.34%) |
Sep 10, 2021 | 21.53 | 21.69 | 21.34 | 21.59 | 910,572 | +0.05(+0.26%) |
Sep 09, 2021 | 21.93 | 21.93 | 21.52 | 21.53 | 906,958 | -0.39(-1.76%) |
Sep 08, 2021 | 21.79 | 22.08 | 21.74 | 21.92 | 945,253 | +0.18(+0.84%) |
Sep 07, 2021 | 21.93 | 21.93 | 21.69 | 21.74 | 844,826 | -0.28(-1.29%) |
Sep 03, 2021 | 22.14 | 22.18 | 22.00 | 22.02 | 842,800 | -0.21(-0.95%) |
Sep 02, 2021 | 22.02 | 22.44 | 22.02 | 22.23 | 897,105 | +0.24(+1.08%) |
Sep 01, 2021 | 22.00 | 22.09 | 21.85 | 21.99 | 808,934 | +0.06(+0.29%) |
Aug 31, 2021 | 21.90 | 22.01 | 21.85 | 21.93 | 1,318,641 | +0.03(+0.12%) |
Aug 30, 2021 | 21.76 | 22.01 | 21.75 | 21.90 | 1,179,532 | +0.18(+0.84%) |
Aug 27, 2021 | 21.52 | 21.78 | 21.45 | 21.72 | 1,428,122 | +0.19(+0.89%) |
Aug 26, 2021 | 21.58 | 21.66 | 21.39 | 21.53 | 849,556 | -0.14(-0.63%) |
Aug 25, 2021 | 21.68 | 21.85 | 21.65 | 21.67 | 1,151,049 | -0.05(-0.21%) |
Aug 24, 2021 | 22.12 | 22.17 | 21.69 | 21.71 | 1,262,306 | -0.45(-2.01%) |
Aug 23, 2021 | 22.45 | 22.45 | 22.12 | 22.16 | 969,943 | -0.17(-0.77%) |
Aug 20, 2021 | 22.41 | 22.57 | 22.33 | 22.33 | 1,088,297 | -0.14(-0.61%) |
Aug 19, 2021 | 22.33 | 22.59 | 22.32 | 22.46 | 1,212,196 | +0.15(+0.65%) |
Aug 18, 2021 | 22.92 | 22.96 | 22.29 | 22.32 | 1,292,290 | -0.55(-2.42%) |
Aug 17, 2021 | 22.39 | 22.91 | 22.39 | 22.87 | 2,110,239 | +0.50(+2.23%) |
Aug 16, 2021 | 22.16 | 22.48 | 22.10 | 22.37 | 1,786,520 | +0.25(+1.15%) |
Aug 13, 2021 | 21.15 | 22.16 | 21.07 | 22.12 | 2,976,931 | +1.34(+6.43%) |
Aug 12, 2021 | 20.87 | 20.88 | 20.65 | 20.78 | 1,978,537 | -0.14(-0.65%) |
Aug 11, 2021 | 20.88 | 21.08 | 20.81 | 20.92 | 986,335 | +0.11(+0.52%) |
Aug 10, 2021 | 20.74 | 20.86 | 20.67 | 20.81 | 928,026 | +0.05(+0.22%) |
Aug 09, 2021 | 20.89 | 20.95 | 20.66 | 20.77 | 1,147,869 | -0.04(-0.17%) |
Aug 06, 2021 | 20.81 | 21.02 | 20.79 | 20.80 | 1,567,544 | -0.02(-0.09%) |
Aug 05, 2021 | 20.62 | 20.84 | 20.57 | 20.82 | 1,395,525 | +0.21(+1.01%) |
Aug 04, 2021 | 21.35 | 21.35 | 20.58 | 20.61 | 1,429,795 | -0.75(-3.49%) |
Aug 03, 2021 | 21.47 | 21.62 | 21.31 | 21.36 | 958,050 | -0.06(-0.30%) |
Aug 02, 2021 | 21.47 | 21.51 | 21.35 | 21.42 | 877,337 | +0.01(+0.04%) |
Jul 30, 2021 | 21.45 | 21.53 | 21.45 | 21.41 | 997,568 | +0.01(+0.04%) |
Jul 29, 2021 | 21.57 | 21.61 | 21.38 | 21.40 | 813,358 | -0.05(-0.21%) |
Jul 28, 2021 | 21.73 | 21.75 | 21.37 | 21.45 | 783,861 | -0.31(-1.42%) |
Jul 27, 2021 | 21.67 | 21.96 | 21.61 | 21.76 | 1,192,644 | +0.06(+0.29%) |
Jul 26, 2021 | 21.56 | 21.78 | 21.56 | 21.69 | 818,981 | +0.13(+0.59%) |
Jul 23, 2021 | 21.37 | 21.63 | 21.21 | 21.57 | 717,261 | +0.18(+0.85%) |
Jul 22, 2021 | 21.59 | 21.62 | 21.22 | 21.38 | 1,327,951 | -0.23(-1.05%) |
Jul 21, 2021 | 21.96 | 22.00 | 21.60 | 21.61 | 1,562,325 | -0.30(-1.37%) |
Jul 20, 2021 | 22.19 | 22.46 | 21.89 | 21.91 | 1,665,224 | -0.23(-1.03%) |
Jul 19, 2021 | 22.06 | 22.19 | 21.80 | 22.14 | 1,492,934 | +0.02(+0.08%) |
Jul 16, 2021 | 21.98 | 22.17 | 21.97 | 22.12 | 766,796 | +0.14(+0.62%) |
Jul 15, 2021 | 21.73 | 21.98 | 21.61 | 21.98 | 1,004,615 | +0.29(+1.34%) |
Jul 14, 2021 | 21.61 | 21.78 | 21.40 | 21.69 | 1,327,023 | +0.11(+0.51%) |
Jul 13, 2021 | 21.77 | 21.89 | 21.47 | 21.58 | 1,171,837 | -0.27(-1.25%) |
Jul 12, 2021 | 21.80 | 21.90 | 21.59 | 21.86 | 1,162,675 | +0.02(+0.08%) |
Jul 09, 2021 | 21.70 | 21.87 | 21.65 | 21.84 | 1,088,776 | +0.22(+1.01%) |
Jul 08, 2021 | 21.73 | 21.86 | 21.53 | 21.62 | 1,796,795 | -0.15(-0.67%) |
Jul 07, 2021 | 21.87 | 22.00 | 21.76 | 21.77 | 1,023,556 | -0.15(-0.70%) |
Jul 06, 2021 | 22.08 | 22.08 | 21.87 | 21.92 | 1,499,558 | -0.12(-0.54%) |
Jul 02, 2021 | 21.92 | 22.12 | 21.82 | 22.04 | 924,549 | +0.12(+0.54%) |