Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.33 | 23.43 | 22.22 | 22.24 | 624,571 | -0.92(-3.97%) |
Sep 29, 2021 | 22.44 | 23.39 | 22.24 | 23.16 | 1,169,887 | +0.86(+3.86%) |
Sep 28, 2021 | 22.89 | 23.04 | 21.95 | 22.30 | 1,189,881 | -0.65(-2.83%) |
Sep 27, 2021 | 22.62 | 22.95 | 22.38 | 22.95 | 1,104,011 | +0.31(+1.37%) |
Sep 24, 2021 | 22.71 | 22.89 | 22.46 | 22.64 | 731,043 | -0.17(-0.75%) |
Sep 23, 2021 | 22.83 | 23.18 | 22.61 | 22.81 | 763,406 | +0.21(+0.93%) |
Sep 22, 2021 | 22.45 | 22.89 | 22.08 | 22.60 | 1,257,628 | +0.21(+0.94%) |
Sep 21, 2021 | 21.83 | 22.45 | 21.62 | 22.39 | 1,562,399 | +0.54(+2.47%) |
Sep 20, 2021 | 20.82 | 21.88 | 20.64 | 21.85 | 1,355,326 | +0.46(+2.15%) |
Sep 17, 2021 | 21.51 | 21.77 | 20.88 | 21.39 | 1,111,217 | -0.17(-0.79%) |
Sep 16, 2021 | 20.45 | 21.78 | 20.26 | 21.56 | 1,705,656 | +1.56(+7.80%) |
Sep 15, 2021 | 19.72 | 20.41 | 19.61 | 20.00 | 905,738 | +0.28(+1.42%) |
Sep 14, 2021 | 20.48 | 20.56 | 19.67 | 19.72 | 815,174 | -0.62(-3.05%) |
Sep 13, 2021 | 20.96 | 21.12 | 20.33 | 20.34 | 656,026 | -0.55(-2.63%) |
Sep 10, 2021 | 21.71 | 22.00 | 20.90 | 20.89 | 481,925 | -0.70(-3.24%) |
Sep 09, 2021 | 21.04 | 21.83 | 20.92 | 21.59 | 586,579 | +0.49(+2.32%) |
Sep 08, 2021 | 21.95 | 21.99 | 20.86 | 21.10 | 780,786 | -0.75(-3.43%) |
Sep 07, 2021 | 21.59 | 22.17 | 21.53 | 21.85 | 518,125 | +0.31(+1.44%) |
Sep 03, 2021 | 21.11 | 21.62 | 21.02 | 21.54 | 337,372 | +0.31(+1.46%) |
Sep 02, 2021 | 21.17 | 21.49 | 21.15 | 21.23 | 295,544 | +0.05(+0.24%) |
Sep 01, 2021 | 21.00 | 21.34 | 20.79 | 21.18 | 665,460 | +0.23(+1.10%) |
Aug 31, 2021 | 21.46 | 21.70 | 20.71 | 20.95 | 454,908 | -0.56(-2.60%) |
Aug 30, 2021 | 21.41 | 21.68 | 21.12 | 21.51 | 300,718 | +0.12(+0.56%) |
Aug 27, 2021 | 21.14 | 21.59 | 21.14 | 21.39 | 343,071 | +0.21(+0.99%) |
Aug 26, 2021 | 21.40 | 21.62 | 21.09 | 21.18 | 374,926 | -0.29(-1.35%) |
Aug 25, 2021 | 21.53 | 22.08 | 21.35 | 21.47 | 461,344 | -0.11(-0.51%) |
Aug 24, 2021 | 20.68 | 21.64 | 20.59 | 21.58 | 586,274 | +0.88(+4.25%) |
Aug 23, 2021 | 20.50 | 20.88 | 20.24 | 20.70 | 446,223 | +0.31(+1.52%) |
Aug 20, 2021 | 20.37 | 20.92 | 20.27 | 20.39 | 689,767 | -0.02(-0.10%) |
Aug 19, 2021 | 20.90 | 21.21 | 20.02 | 20.41 | 721,250 | -0.64(-3.04%) |
Aug 18, 2021 | 20.91 | 21.36 | 20.62 | 21.05 | 574,587 | -0.01(-0.05%) |
Aug 17, 2021 | 21.87 | 21.99 | 20.97 | 21.06 | 999,097 | -1.05(-4.75%) |
Aug 16, 2021 | 22.35 | 22.42 | 21.81 | 22.11 | 615,350 | -0.43(-1.91%) |
Aug 13, 2021 | 21.97 | 22.56 | 21.65 | 22.54 | 425,290 | +0.59(+2.69%) |
Aug 12, 2021 | 21.56 | 22.37 | 21.38 | 21.95 | 512,548 | +0.38(+1.76%) |
Aug 11, 2021 | 21.90 | 22.05 | 21.48 | 21.57 | 523,833 | -0.41(-1.87%) |
Aug 10, 2021 | 21.99 | 22.34 | 21.54 | 21.98 | 482,582 | -0.06(-0.27%) |
Aug 09, 2021 | 22.66 | 22.86 | 22.03 | 22.04 | 893,435 | -0.75(-3.29%) |
Aug 06, 2021 | 23.00 | 23.11 | 22.26 | 22.79 | 533,437 | +0.09(+0.40%) |
Aug 05, 2021 | 23.25 | 23.61 | 22.63 | 22.70 | 582,698 | -0.59(-2.53%) |
Aug 04, 2021 | 23.60 | 23.86 | 23.07 | 23.29 | 430,046 | -0.68(-2.84%) |
Aug 03, 2021 | 22.74 | 24.02 | 21.76 | 23.97 | 1,121,520 | +1.32(+5.83%) |
Aug 02, 2021 | 24.30 | 24.96 | 22.36 | 22.65 | 1,641,641 | -1.44(-5.98%) |
Jul 30, 2021 | 24.30 | 25.11 | 24.02 | 24.09 | 1,140,871 | -0.17(-0.70%) |
Jul 29, 2021 | 23.83 | 24.53 | 23.80 | 24.26 | 382,872 | +0.50(+2.10%) |
Jul 28, 2021 | 24.25 | 24.99 | 23.75 | 23.76 | 407,791 | -0.58(-2.38%) |
Jul 27, 2021 | 23.98 | 24.48 | 23.50 | 24.34 | 633,535 | +0.42(+1.76%) |
Jul 26, 2021 | 24.27 | 24.49 | 23.92 | 23.92 | 561,400 | -0.27(-1.12%) |
Jul 23, 2021 | 23.96 | 24.33 | 23.66 | 24.19 | 660,710 | +0.31(+1.30%) |
Jul 22, 2021 | 23.91 | 24.06 | 23.51 | 23.88 | 438,774 | -0.09(-0.38%) |
Jul 21, 2021 | 24.02 | 24.53 | 23.73 | 23.97 | 593,896 | +0.35(+1.48%) |
Jul 20, 2021 | 23.10 | 23.85 | 22.91 | 23.62 | 871,136 | +0.61(+2.65%) |
Jul 19, 2021 | 22.11 | 23.13 | 21.79 | 23.01 | 879,868 | +0.41(+1.81%) |
Jul 16, 2021 | 23.01 | 23.11 | 22.50 | 22.60 | 671,844 | -0.09(-0.40%) |
Jul 15, 2021 | 22.76 | 23.31 | 22.46 | 22.69 | 487,138 | -0.17(-0.74%) |
Jul 14, 2021 | 23.39 | 23.64 | 22.74 | 22.86 | 439,566 | -0.65(-2.76%) |
Jul 13, 2021 | 24.01 | 24.14 | 23.48 | 23.51 | 584,352 | -0.69(-2.85%) |
Jul 12, 2021 | 24.17 | 24.41 | 24.01 | 24.20 | 671,146 | -0.10(-0.41%) |
Jul 09, 2021 | 24.31 | 24.58 | 23.88 | 24.30 | 287,720 | +0.17(+0.70%) |
Jul 08, 2021 | 24.10 | 24.46 | 23.53 | 24.13 | 473,269 | -0.36(-1.47%) |
Jul 07, 2021 | 24.70 | 24.97 | 23.82 | 24.49 | 672,045 | -0.43(-1.73%) |
Jul 06, 2021 | 25.72 | 25.81 | 24.46 | 24.92 | 1,137,859 | -0.68(-2.66%) |
Jul 02, 2021 | 26.48 | 26.55 | 25.55 | 25.60 | 776,933 | -0.81(-3.07%) |