Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.96 | 23.15 | 22.80 | 23.04 | 262,517 | +0.22(+0.98%) |
Sep 29, 2021 | 22.81 | 22.87 | 22.62 | 22.82 | 297,081 | +0.10(+0.46%) |
Sep 28, 2021 | 23.00 | 23.05 | 22.62 | 22.71 | 328,764 | +0.10(+0.46%) |
Sep 27, 2021 | 22.51 | 22.64 | 22.51 | 22.61 | 788,021 | +0.47(+2.14%) |
Sep 24, 2021 | 21.95 | 22.18 | 21.95 | 22.14 | 595,758 | -0.05(-0.23%) |
Sep 23, 2021 | 21.93 | 22.20 | 21.88 | 22.19 | 492,765 | +0.25(+1.14%) |
Sep 22, 2021 | 21.94 | 22.16 | 21.89 | 21.94 | 187,587 | +0.48(+2.25%) |
Sep 21, 2021 | 21.51 | 21.57 | 21.33 | 21.45 | 455,550 | +0.38(+1.80%) |
Sep 20, 2021 | 21.03 | 21.08 | 20.81 | 21.08 | 388,254 | -0.08(-0.37%) |
Sep 17, 2021 | 21.50 | 21.58 | 21.13 | 21.15 | 419,944 | -0.29(-1.35%) |
Sep 16, 2021 | 21.68 | 21.68 | 21.39 | 21.44 | 279,220 | -0.20(-0.92%) |
Sep 15, 2021 | 21.47 | 21.64 | 21.39 | 21.64 | 257,469 | +0.39(+1.83%) |
Sep 14, 2021 | 21.52 | 21.52 | 21.18 | 21.25 | 250,287 | +0.06(+0.27%) |
Sep 13, 2021 | 20.99 | 21.20 | 20.99 | 21.20 | 207,241 | +0.62(+3.02%) |
Sep 10, 2021 | 20.73 | 20.75 | 20.57 | 20.58 | 139,460 | -0.08(-0.40%) |
Sep 09, 2021 | 20.64 | 20.78 | 20.50 | 20.66 | 237,328 | +0.03(+0.16%) |
Sep 08, 2021 | 20.79 | 20.86 | 20.58 | 20.62 | 183,673 | -0.13(-0.64%) |
Sep 07, 2021 | 20.68 | 20.82 | 20.66 | 20.76 | 86,799 | -0.02(-0.08%) |
Sep 03, 2021 | 20.81 | 20.82 | 20.66 | 20.77 | 93,475 | -0.15(-0.71%) |
Sep 02, 2021 | 20.72 | 20.94 | 20.72 | 20.92 | 157,439 | +0.31(+1.53%) |
Sep 01, 2021 | 20.52 | 20.65 | 20.49 | 20.61 | 213,733 | +0.26(+1.30%) |
Aug 31, 2021 | 20.38 | 20.48 | 20.31 | 20.34 | 387,044 | +0.07(+0.33%) |
Aug 30, 2021 | 20.40 | 20.41 | 20.24 | 20.28 | 161,058 | -0.03(-0.16%) |
Aug 27, 2021 | 20.08 | 20.39 | 20.08 | 20.31 | 81,995 | +0.31(+1.53%) |
Aug 26, 2021 | 20.08 | 20.12 | 19.94 | 20.00 | 85,314 | -0.10(-0.49%) |
Aug 25, 2021 | 20.01 | 20.19 | 19.92 | 20.10 | 754,793 | -0.03(-0.16%) |
Aug 24, 2021 | 19.99 | 20.18 | 19.95 | 20.14 | 102,784 | +0.19(+0.95%) |
Aug 23, 2021 | 19.65 | 19.95 | 19.65 | 19.95 | 211,376 | +0.55(+2.82%) |
Aug 20, 2021 | 19.33 | 19.46 | 19.33 | 19.40 | 109,327 | -0.07(-0.38%) |
Aug 19, 2021 | 19.57 | 19.61 | 19.37 | 19.47 | 847,532 | -0.43(-2.16%) |
Aug 18, 2021 | 20.06 | 20.10 | 19.84 | 19.90 | 188,858 | -0.12(-0.62%) |
Aug 17, 2021 | 20.03 | 20.26 | 19.90 | 20.03 | 685,096 | -0.21(-1.02%) |
Aug 16, 2021 | 20.17 | 20.24 | 20.02 | 20.24 | 77,790 | -0.20(-0.97%) |
Aug 13, 2021 | 20.51 | 20.53 | 20.39 | 20.43 | 107,012 | -0.01(-0.04%) |
Aug 12, 2021 | 20.37 | 20.44 | 20.27 | 20.44 | 63,496 | +0.10(+0.49%) |
Aug 11, 2021 | 20.21 | 20.35 | 20.10 | 20.34 | 79,101 | +0.27(+1.36%) |
Aug 10, 2021 | 19.94 | 20.12 | 19.93 | 20.07 | 113,034 | +0.18(+0.92%) |
Aug 09, 2021 | 19.95 | 19.99 | 19.85 | 19.89 | 96,892 | -0.14(-0.70%) |
Aug 06, 2021 | 20.08 | 20.11 | 19.96 | 20.03 | 118,642 | +0.19(+0.96%) |
Aug 05, 2021 | 19.90 | 20.01 | 19.76 | 19.84 | 93,907 | +0.17(+0.84%) |
Aug 04, 2021 | 19.83 | 19.91 | 19.62 | 19.67 | 179,386 | -0.31(-1.53%) |
Aug 03, 2021 | 19.85 | 19.98 | 19.63 | 19.98 | 225,558 | +0.44(+2.24%) |
Aug 02, 2021 | 19.69 | 19.82 | 19.50 | 19.54 | 118,648 | +0.09(+0.47%) |
Jul 30, 2021 | 19.76 | 19.77 | 19.45 | 19.45 | 214,286 | -0.17(-0.84%) |
Jul 29, 2021 | 19.74 | 19.81 | 19.56 | 19.62 | 131,760 | +0.27(+1.41%) |
Jul 28, 2021 | 19.27 | 19.49 | 19.18 | 19.34 | 175,714 | +0.21(+1.08%) |
Jul 27, 2021 | 19.11 | 19.24 | 19.02 | 19.14 | 217,024 | -0.18(-0.94%) |
Jul 26, 2021 | 19.03 | 19.33 | 19.00 | 19.32 | 281,755 | +0.74(+3.96%) |
Jul 23, 2021 | 18.90 | 18.90 | 18.58 | 18.58 | 268,160 | -0.17(-0.88%) |
Jul 22, 2021 | 18.99 | 18.99 | 18.71 | 18.75 | 236,084 | -0.22(-1.18%) |
Jul 21, 2021 | 18.75 | 19.09 | 18.75 | 18.97 | 148,562 | +0.42(+2.28%) |
Jul 20, 2021 | 18.21 | 18.57 | 18.13 | 18.55 | 248,868 | +0.10(+0.54%) |
Jul 19, 2021 | 18.55 | 18.62 | 18.32 | 18.45 | 339,417 | -0.53(-2.79%) |
Jul 16, 2021 | 19.38 | 19.38 | 18.97 | 18.98 | 243,073 | -0.30(-1.55%) |
Jul 15, 2021 | 19.21 | 19.38 | 19.17 | 19.28 | 191,486 | -0.17(-0.85%) |
Jul 14, 2021 | 19.67 | 19.79 | 19.38 | 19.44 | 238,205 | -0.02(-0.13%) |
Jul 13, 2021 | 19.68 | 19.69 | 19.45 | 19.47 | 152,029 | -0.29(-1.47%) |
Jul 12, 2021 | 19.66 | 19.88 | 19.60 | 19.76 | 145,050 | -0.01(-0.04%) |
Jul 09, 2021 | 19.71 | 19.85 | 19.63 | 19.76 | 111,470 | +0.29(+1.49%) |
Jul 08, 2021 | 19.41 | 19.57 | 19.33 | 19.47 | 186,612 | -0.37(-1.88%) |
Jul 07, 2021 | 19.86 | 19.95 | 19.68 | 19.85 | 210,274 | -0.26(-1.32%) |
Jul 06, 2021 | 20.45 | 20.45 | 19.97 | 20.11 | 216,215 | -0.31(-1.50%) |
Jul 02, 2021 | 20.43 | 20.47 | 20.29 | 20.42 | 122,506 | -0.11(-0.52%) |