Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.17 | 19.20 | 18.55 | 18.63 | 51,291 | -0.36(-1.90%) |
Sep 29, 2021 | 18.92 | 19.07 | 18.67 | 18.99 | 36,583 | +0.11(+0.58%) |
Sep 28, 2021 | 19.03 | 19.09 | 18.59 | 18.88 | 72,232 | -0.29(-1.51%) |
Sep 27, 2021 | 19.00 | 19.70 | 19.00 | 19.17 | 68,492 | +0.16(+0.84%) |
Sep 24, 2021 | 19.09 | 19.37 | 18.94 | 19.01 | 42,523 | -0.12(-0.63%) |
Sep 23, 2021 | 19.37 | 19.39 | 18.84 | 19.13 | 81,310 | +0.00(+0.00%) |
Sep 22, 2021 | 19.19 | 19.48 | 19.08 | 19.13 | 30,454 | +0.16(+0.84%) |
Sep 21, 2021 | 19.11 | 19.11 | 18.50 | 18.97 | 61,302 | +0.04(+0.21%) |
Sep 20, 2021 | 19.05 | 19.43 | 18.59 | 18.93 | 53,204 | -0.71(-3.62%) |
Sep 17, 2021 | 19.68 | 19.72 | 19.33 | 19.64 | 112,819 | +0.02(+0.10%) |
Sep 16, 2021 | 20.10 | 20.11 | 19.62 | 19.62 | 90,611 | -0.49(-2.44%) |
Sep 15, 2021 | 20.06 | 20.18 | 19.91 | 20.11 | 57,439 | +0.15(+0.75%) |
Sep 14, 2021 | 20.41 | 20.41 | 19.84 | 19.96 | 91,425 | -0.34(-1.67%) |
Sep 13, 2021 | 20.26 | 20.38 | 20.06 | 20.30 | 85,389 | +0.31(+1.55%) |
Sep 10, 2021 | 20.14 | 20.27 | 19.98 | 19.99 | 49,716 | +0.00(+0.00%) |
Sep 09, 2021 | 20.00 | 20.37 | 19.91 | 19.99 | 57,769 | -0.01(-0.05%) |
Sep 08, 2021 | 20.26 | 20.42 | 19.82 | 20.00 | 88,837 | -0.31(-1.53%) |
Sep 07, 2021 | 20.32 | 20.49 | 20.13 | 20.31 | 33,465 | -0.12(-0.59%) |
Sep 03, 2021 | 20.59 | 20.64 | 20.15 | 20.43 | 37,257 | -0.13(-0.63%) |
Sep 02, 2021 | 21.00 | 21.00 | 20.55 | 20.56 | 36,433 | -0.42(-2.00%) |
Sep 01, 2021 | 20.88 | 21.09 | 20.72 | 20.98 | 38,988 | +0.19(+0.91%) |
Aug 31, 2021 | 21.27 | 21.27 | 20.79 | 20.79 | 48,940 | -0.42(-1.98%) |
Aug 30, 2021 | 21.52 | 21.52 | 20.89 | 21.21 | 34,777 | -0.16(-0.75%) |
Aug 27, 2021 | 20.86 | 21.66 | 20.86 | 21.37 | 145,705 | +0.65(+3.14%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.45 | 20.72 | 36,416 | -0.14(-0.67%) |
Aug 25, 2021 | 20.89 | 21.12 | 20.72 | 20.86 | 42,195 | +0.10(+0.48%) |
Aug 24, 2021 | 20.51 | 21.05 | 20.44 | 20.76 | 52,858 | +0.31(+1.52%) |
Aug 23, 2021 | 20.40 | 20.52 | 20.12 | 20.45 | 39,034 | +0.29(+1.44%) |
Aug 20, 2021 | 19.52 | 20.25 | 19.52 | 20.16 | 53,123 | +0.60(+3.07%) |
Aug 19, 2021 | 19.61 | 19.96 | 19.43 | 19.56 | 62,294 | -0.30(-1.51%) |
Aug 18, 2021 | 20.12 | 20.39 | 19.80 | 19.86 | 54,612 | -0.24(-1.19%) |
Aug 17, 2021 | 20.56 | 20.64 | 20.04 | 20.10 | 71,537 | -0.65(-3.13%) |
Aug 16, 2021 | 20.40 | 20.96 | 20.39 | 20.75 | 57,204 | +0.19(+0.92%) |
Aug 13, 2021 | 20.48 | 20.80 | 20.45 | 20.56 | 58,503 | +0.02(+0.10%) |
Aug 12, 2021 | 20.82 | 20.82 | 20.33 | 20.54 | 54,265 | -0.31(-1.49%) |
Aug 11, 2021 | 20.36 | 20.88 | 20.24 | 20.85 | 43,752 | +0.44(+2.16%) |
Aug 10, 2021 | 20.39 | 20.66 | 20.37 | 20.41 | 32,757 | -0.03(-0.15%) |
Aug 09, 2021 | 20.67 | 20.67 | 20.43 | 20.44 | 55,139 | -0.40(-1.92%) |
Aug 06, 2021 | 21.19 | 21.33 | 20.72 | 20.84 | 62,454 | -0.09(-0.43%) |
Aug 05, 2021 | 20.68 | 21.13 | 20.64 | 20.93 | 100,279 | +0.49(+2.40%) |
Aug 04, 2021 | 20.27 | 20.65 | 20.15 | 20.44 | 84,476 | -0.11(-0.54%) |
Aug 03, 2021 | 20.86 | 20.86 | 20.30 | 20.55 | 74,125 | -0.19(-0.92%) |
Aug 02, 2021 | 20.65 | 21.07 | 20.35 | 20.74 | 163,465 | +0.27(+1.32%) |
Jul 30, 2021 | 20.68 | 20.89 | 20.28 | 20.47 | 86,498 | -0.43(-2.06%) |
Jul 29, 2021 | 20.71 | 21.23 | 20.56 | 20.90 | 95,379 | +0.27(+1.31%) |
Jul 28, 2021 | 20.97 | 21.11 | 20.54 | 20.63 | 70,679 | -0.10(-0.48%) |
Jul 27, 2021 | 20.54 | 20.94 | 20.52 | 20.73 | 86,646 | -0.01(-0.05%) |
Jul 26, 2021 | 21.09 | 21.34 | 20.67 | 20.74 | 113,438 | -0.13(-0.62%) |
Jul 23, 2021 | 20.53 | 21.12 | 20.53 | 20.87 | 112,853 | +0.49(+2.40%) |
Jul 22, 2021 | 20.95 | 21.15 | 20.33 | 20.38 | 120,523 | -0.49(-2.35%) |
Jul 21, 2021 | 20.21 | 21.11 | 20.21 | 20.87 | 262,244 | +1.34(+6.86%) |
Jul 20, 2021 | 18.68 | 19.74 | 18.52 | 19.53 | 194,108 | +0.96(+5.17%) |
Jul 19, 2021 | 18.66 | 19.08 | 18.41 | 18.57 | 211,646 | -0.75(-3.88%) |
Jul 16, 2021 | 19.67 | 19.80 | 19.06 | 19.32 | 115,991 | -0.17(-0.87%) |
Jul 15, 2021 | 19.59 | 19.74 | 19.31 | 19.49 | 132,878 | -0.20(-1.02%) |
Jul 14, 2021 | 19.90 | 20.19 | 19.60 | 19.69 | 89,671 | -0.08(-0.40%) |
Jul 13, 2021 | 20.48 | 20.48 | 19.70 | 19.77 | 110,824 | -0.73(-3.56%) |
Jul 12, 2021 | 20.36 | 20.63 | 20.32 | 20.50 | 194,165 | -0.02(-0.10%) |
Jul 09, 2021 | 20.44 | 20.68 | 20.36 | 20.52 | 49,938 | +0.22(+1.08%) |
Jul 08, 2021 | 20.33 | 20.72 | 20.05 | 20.30 | 64,905 | -0.38(-1.84%) |
Jul 07, 2021 | 20.43 | 20.89 | 20.32 | 20.68 | 97,560 | +0.15(+0.73%) |
Jul 06, 2021 | 21.10 | 21.10 | 20.17 | 20.53 | 62,244 | -0.51(-2.42%) |
Jul 02, 2021 | 21.27 | 21.27 | 21.03 | 21.04 | 69,739 | -0.14(-0.66%) |