Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.14 | 22.23 | 21.29 | 21.60 | 27,832 | -0.54(-2.44%) |
Sep 29, 2021 | 21.78 | 22.32 | 21.44 | 22.14 | 40,634 | +0.18(+0.82%) |
Sep 28, 2021 | 22.41 | 22.41 | 21.75 | 21.96 | 30,080 | -0.81(-3.56%) |
Sep 27, 2021 | 21.96 | 23.94 | 21.69 | 22.77 | 45,672 | +0.72(+3.27%) |
Sep 24, 2021 | 21.96 | 22.32 | 21.60 | 22.05 | 19,386 | -0.36(-1.61%) |
Sep 23, 2021 | 21.78 | 23.04 | 21.42 | 22.41 | 54,664 | +0.54(+2.47%) |
Sep 22, 2021 | 21.24 | 21.96 | 21.24 | 21.87 | 31,914 | +0.45(+2.10%) |
Sep 21, 2021 | 21.87 | 21.87 | 21.15 | 21.42 | 37,864 | -0.27(-1.24%) |
Sep 20, 2021 | 21.06 | 22.09 | 20.88 | 21.69 | 72,986 | -0.18(-0.82%) |
Sep 17, 2021 | 20.61 | 21.87 | 20.34 | 21.87 | 107,080 | +1.17(+5.65%) |
Sep 16, 2021 | 19.44 | 21.24 | 19.44 | 20.70 | 105,475 | +1.17(+5.99%) |
Sep 15, 2021 | 21.42 | 21.42 | 19.35 | 19.53 | 185,684 | -1.80(-8.44%) |
Sep 14, 2021 | 21.96 | 21.96 | 20.97 | 21.33 | 72,505 | -0.45(-2.07%) |
Sep 13, 2021 | 21.87 | 22.05 | 21.33 | 21.78 | 87,076 | -0.09(-0.41%) |
Sep 10, 2021 | 22.23 | 22.50 | 21.78 | 21.87 | 26,496 | -0.18(-0.82%) |
Sep 09, 2021 | 22.14 | 22.50 | 21.96 | 22.05 | 36,210 | -0.27(-1.21%) |
Sep 08, 2021 | 22.95 | 23.04 | 22.00 | 22.32 | 53,431 | -0.68(-2.94%) |
Sep 07, 2021 | 23.67 | 23.98 | 22.95 | 23.00 | 52,405 | -0.68(-2.85%) |
Sep 03, 2021 | 23.31 | 24.07 | 23.22 | 23.67 | 68,152 | +0.00(+0.00%) |
Sep 02, 2021 | 23.76 | 24.12 | 23.31 | 23.67 | 31,385 | +0.18(+0.77%) |
Sep 01, 2021 | 23.67 | 24.11 | 23.04 | 23.49 | 48,895 | -0.36(-1.51%) |
Aug 31, 2021 | 22.77 | 24.03 | 22.69 | 23.85 | 49,471 | +1.08(+4.74%) |
Aug 30, 2021 | 23.49 | 23.49 | 22.23 | 22.77 | 71,309 | -0.45(-1.94%) |
Aug 27, 2021 | 24.03 | 24.03 | 22.86 | 23.22 | 59,713 | -0.45(-1.90%) |
Aug 26, 2021 | 24.39 | 25.34 | 23.49 | 23.67 | 61,675 | -1.17(-4.71%) |
Aug 25, 2021 | 24.57 | 25.11 | 24.30 | 24.84 | 51,304 | +0.54(+2.22%) |
Aug 24, 2021 | 23.49 | 24.66 | 23.40 | 24.30 | 48,913 | +0.99(+4.25%) |
Aug 23, 2021 | 22.41 | 23.49 | 21.96 | 23.31 | 71,067 | +1.17(+5.28%) |
Aug 20, 2021 | 21.51 | 22.32 | 21.33 | 22.14 | 45,822 | +0.45(+2.07%) |
Aug 19, 2021 | 22.14 | 22.50 | 21.24 | 21.69 | 80,256 | -0.45(-2.03%) |
Aug 18, 2021 | 22.50 | 22.86 | 21.90 | 22.14 | 60,300 | -0.27(-1.20%) |
Aug 17, 2021 | 22.23 | 22.77 | 21.87 | 22.41 | 40,492 | -0.18(-0.80%) |
Aug 16, 2021 | 22.23 | 22.73 | 21.82 | 22.59 | 67,959 | +0.09(+0.40%) |
Aug 13, 2021 | 24.30 | 24.30 | 22.32 | 22.50 | 104,776 | -1.53(-6.37%) |
Aug 12, 2021 | 25.47 | 25.56 | 23.94 | 24.03 | 84,877 | -1.17(-4.64%) |
Aug 11, 2021 | 24.48 | 25.29 | 24.21 | 25.20 | 86,299 | +0.72(+2.94%) |
Aug 10, 2021 | 24.93 | 25.83 | 24.21 | 24.48 | 180,622 | -2.07(-7.80%) |
Aug 09, 2021 | 26.37 | 26.73 | 25.92 | 26.55 | 46,456 | +0.00(+0.00%) |
Aug 06, 2021 | 26.55 | 26.73 | 26.01 | 26.55 | 38,631 | +0.36(+1.37%) |
Aug 05, 2021 | 26.19 | 26.59 | 25.83 | 26.19 | 31,568 | +0.09(+0.34%) |
Aug 04, 2021 | 26.91 | 27.18 | 25.83 | 26.10 | 68,331 | -0.90(-3.33%) |
Aug 03, 2021 | 26.73 | 27.00 | 25.92 | 27.00 | 68,986 | +0.18(+0.67%) |
Aug 02, 2021 | 25.83 | 27.08 | 25.73 | 26.82 | 66,318 | +1.26(+4.93%) |
Jul 30, 2021 | 25.65 | 26.05 | 25.11 | 25.56 | 120,045 | -0.36(-1.39%) |
Jul 29, 2021 | 26.46 | 26.46 | 25.29 | 25.92 | 86,952 | -0.09(-0.35%) |
Jul 28, 2021 | 24.39 | 26.55 | 24.39 | 26.01 | 37,969 | +1.44(+5.86%) |
Jul 27, 2021 | 25.47 | 25.74 | 24.48 | 24.57 | 93,820 | -0.81(-3.19%) |
Jul 26, 2021 | 25.11 | 25.92 | 25.03 | 25.38 | 46,318 | +0.09(+0.36%) |
Jul 23, 2021 | 26.10 | 26.19 | 24.75 | 25.29 | 78,163 | -0.81(-3.10%) |
Jul 22, 2021 | 27.18 | 27.63 | 25.92 | 26.10 | 60,320 | -1.26(-4.61%) |
Jul 21, 2021 | 27.54 | 28.17 | 27.23 | 27.36 | 42,365 | +0.18(+0.66%) |
Jul 20, 2021 | 27.00 | 28.08 | 26.73 | 27.18 | 47,709 | +0.45(+1.68%) |
Jul 19, 2021 | 26.28 | 27.45 | 25.92 | 26.73 | 63,194 | -0.09(-0.34%) |
Jul 16, 2021 | 27.18 | 27.90 | 26.82 | 26.82 | 52,931 | -0.27(-1.00%) |
Jul 15, 2021 | 27.45 | 27.99 | 26.64 | 27.09 | 146,793 | -0.36(-1.31%) |
Jul 14, 2021 | 28.08 | 29.07 | 26.95 | 27.45 | 115,565 | -0.54(-1.93%) |
Jul 13, 2021 | 27.90 | 28.66 | 27.32 | 27.99 | 69,973 | -0.09(-0.32%) |
Jul 12, 2021 | 28.89 | 29.43 | 27.81 | 28.08 | 87,027 | -0.63(-2.19%) |
Jul 09, 2021 | 28.35 | 29.15 | 27.90 | 28.71 | 75,867 | +0.63(+2.24%) |
Jul 08, 2021 | 27.72 | 28.35 | 26.55 | 28.08 | 164,073 | -0.72(-2.50%) |
Jul 07, 2021 | 30.24 | 30.87 | 28.71 | 28.80 | 136,533 | -1.35(-4.48%) |
Jul 06, 2021 | 31.77 | 31.86 | 29.79 | 30.15 | 138,885 | -1.26(-4.01%) |
Jul 02, 2021 | 31.23 | 32.58 | 31.05 | 31.41 | 117,679 | +0.09(+0.29%) |