Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.36 | 19.62 | 19.25 | 19.61 | 168,934 | +0.65(+3.43%) |
Sep 29, 2021 | 19.44 | 19.45 | 18.87 | 18.96 | 24,430 | -0.32(-1.66%) |
Sep 28, 2021 | 19.41 | 19.94 | 19.28 | 19.28 | 2,717 | -0.02(-0.10%) |
Sep 27, 2021 | 19.43 | 19.73 | 19.01 | 19.30 | 76,805 | +0.09(+0.47%) |
Sep 24, 2021 | 19.47 | 19.50 | 19.04 | 19.21 | 4,794 | -0.17(-0.88%) |
Sep 23, 2021 | 19.49 | 19.49 | 19.37 | 19.38 | 911 | +0.13(+0.68%) |
Sep 22, 2021 | 19.39 | 19.43 | 18.48 | 19.25 | 1,990 | -0.16(-0.82%) |
Sep 21, 2021 | 19.77 | 19.86 | 19.40 | 19.41 | 6,720 | -0.43(-2.14%) |
Sep 20, 2021 | 19.59 | 20.27 | 19.59 | 19.84 | 5,403 | -0.07(-0.38%) |
Sep 17, 2021 | 19.88 | 20.71 | 19.75 | 19.91 | 6,376 | -0.30(-1.48%) |
Sep 16, 2021 | 19.97 | 20.32 | 19.70 | 20.21 | 70,283 | +0.05(+0.25%) |
Sep 15, 2021 | 19.80 | 20.20 | 19.75 | 20.16 | 9,327 | +0.01(+0.05%) |
Sep 14, 2021 | 20.06 | 20.58 | 19.98 | 20.15 | 8,336 | +0.35(+1.77%) |
Sep 13, 2021 | 19.83 | 20.25 | 19.76 | 19.80 | 8,535 | +0.25(+1.28%) |
Sep 10, 2021 | 19.94 | 20.19 | 19.55 | 19.55 | 1,530 | -0.41(-2.05%) |
Sep 09, 2021 | 19.88 | 20.17 | 19.88 | 19.96 | 2,174 | +0.30(+1.53%) |
Sep 08, 2021 | 19.87 | 19.87 | 19.64 | 19.66 | 2,593 | -0.55(-2.72%) |
Sep 07, 2021 | 20.21 | 20.56 | 19.95 | 20.21 | 5,864 | -0.18(-0.88%) |
Sep 03, 2021 | 20.49 | 20.59 | 20.34 | 20.39 | 5,049 | -0.61(-2.90%) |
Sep 02, 2021 | 20.86 | 21.00 | 20.79 | 21.00 | 999 | +0.21(+1.01%) |
Sep 01, 2021 | 21.02 | 21.20 | 20.39 | 20.79 | 3,608 | -0.17(-0.81%) |
Aug 31, 2021 | 20.88 | 21.15 | 20.53 | 20.96 | 48,493 | +0.59(+2.90%) |
Aug 30, 2021 | 20.66 | 20.66 | 20.28 | 20.37 | 7,795 | +0.12(+0.59%) |
Aug 27, 2021 | 20.44 | 20.56 | 20.02 | 20.25 | 22,763 | +0.30(+1.50%) |
Aug 26, 2021 | 19.91 | 20.04 | 19.85 | 19.95 | 23,498 | -0.05(-0.25%) |
Aug 25, 2021 | 19.84 | 20.20 | 19.54 | 20.00 | 15,893 | -0.48(-2.34%) |
Aug 24, 2021 | 20.51 | 20.58 | 19.50 | 20.48 | 30,774 | +0.45(+2.25%) |
Aug 23, 2021 | 19.97 | 20.31 | 19.86 | 20.03 | 43,223 | +0.28(+1.42%) |
Aug 20, 2021 | 19.45 | 20.00 | 19.45 | 19.75 | 177,381 | +0.18(+0.92%) |
Aug 19, 2021 | 19.35 | 19.76 | 19.35 | 19.57 | 23,751 | +0.38(+1.98%) |
Aug 18, 2021 | 19.62 | 19.65 | 19.04 | 19.19 | 25,709 | +0.37(+1.97%) |
Aug 17, 2021 | 19.01 | 19.22 | 18.77 | 18.82 | 5,289 | -0.49(-2.54%) |
Aug 16, 2021 | 19.59 | 19.59 | 19.07 | 19.31 | 120,024 | -0.05(-0.26%) |
Aug 13, 2021 | 19.65 | 19.76 | 19.22 | 19.36 | 16,326 | +0.16(+0.83%) |
Aug 12, 2021 | 19.36 | 19.40 | 19.20 | 19.20 | 6,420 | +0.12(+0.63%) |
Aug 11, 2021 | 19.46 | 19.47 | 19.08 | 19.08 | 2,380 | -0.01(-0.05%) |
Aug 10, 2021 | 19.42 | 19.53 | 19.05 | 19.09 | 4,069 | -0.45(-2.30%) |
Aug 09, 2021 | 19.12 | 19.64 | 19.00 | 19.54 | 7,526 | +0.04(+0.21%) |
Aug 06, 2021 | 19.43 | 19.78 | 19.43 | 19.50 | 977 | +0.01(+0.05%) |
Aug 05, 2021 | 19.37 | 19.70 | 19.22 | 19.49 | 2,836 | -0.54(-2.70%) |
Aug 04, 2021 | 20.03 | 20.03 | 20.03 | 20.03 | 356 | +0.03(+0.15%) |
Aug 03, 2021 | 20.06 | 20.06 | 20.00 | 20.00 | 1,255 | -0.28(-1.38%) |
Aug 02, 2021 | 20.16 | 20.28 | 19.86 | 20.28 | 952 | -0.12(-0.59%) |
Jul 30, 2021 | 20.10 | 20.40 | 20.10 | 20.40 | 5,429 | +0.56(+2.85%) |
Jul 29, 2021 | 20.05 | 20.09 | 19.74 | 19.84 | 8,568 | +0.19(+0.94%) |
Jul 28, 2021 | 19.88 | 20.11 | 19.53 | 19.65 | 41,561 | -0.29(-1.45%) |
Jul 27, 2021 | 20.05 | 20.10 | 19.69 | 19.94 | 7,743 | +0.47(+2.41%) |
Jul 26, 2021 | 19.52 | 19.74 | 19.47 | 19.47 | 5,848 | +0.09(+0.46%) |
Jul 23, 2021 | 19.84 | 19.84 | 19.28 | 19.38 | 26,907 | -0.02(-0.10%) |
Jul 22, 2021 | 20.05 | 20.05 | 19.40 | 19.40 | 5,758 | -0.36(-1.82%) |
Jul 21, 2021 | 19.40 | 19.76 | 19.11 | 19.76 | 6,491 | +0.17(+0.87%) |
Jul 20, 2021 | 19.22 | 19.71 | 19.10 | 19.59 | 11,684 | +0.37(+1.93%) |
Jul 19, 2021 | 18.80 | 19.66 | 18.68 | 19.22 | 56,840 | +0.88(+4.80%) |
Jul 16, 2021 | 18.72 | 18.79 | 18.07 | 18.34 | 27,443 | -0.34(-1.82%) |
Jul 15, 2021 | 19.01 | 19.07 | 18.40 | 18.68 | 47,723 | -0.72(-3.71%) |
Jul 14, 2021 | 19.74 | 19.74 | 19.17 | 19.40 | 22,059 | -0.25(-1.27%) |
Jul 13, 2021 | 20.17 | 20.34 | 19.50 | 19.65 | 71,882 | +0.40(+2.08%) |
Jul 12, 2021 | 20.01 | 20.01 | 19.03 | 19.25 | 66,097 | +0.18(+0.94%) |
Jul 09, 2021 | 19.18 | 19.40 | 18.93 | 19.07 | 43,917 | +0.07(+0.37%) |
Jul 08, 2021 | 19.20 | 19.20 | 18.61 | 19.00 | 93,612 | +0.14(+0.74%) |
Jul 07, 2021 | 19.59 | 19.63 | 18.82 | 18.86 | 153,990 | -0.66(-3.38%) |
Jul 06, 2021 | 20.09 | 20.16 | 18.86 | 19.52 | 70,364 | -0.44(-2.20%) |
Jul 02, 2021 | 19.94 | 20.60 | 19.50 | 19.96 | 49,406 | -0.34(-1.70%) |