Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.50 | 22.66 | 21.94 | 21.96 | 140,877 | -0.42(-1.88%) |
Sep 29, 2021 | 22.51 | 22.77 | 22.30 | 22.38 | 95,001 | +0.05(+0.22%) |
Sep 28, 2021 | 22.70 | 22.70 | 22.26 | 22.33 | 139,726 | -0.35(-1.54%) |
Sep 27, 2021 | 22.20 | 22.93 | 22.14 | 22.68 | 96,119 | +0.51(+2.30%) |
Sep 24, 2021 | 22.04 | 22.34 | 21.77 | 22.17 | 91,252 | -0.07(-0.31%) |
Sep 23, 2021 | 22.08 | 22.49 | 21.75 | 22.24 | 87,659 | +0.21(+0.95%) |
Sep 22, 2021 | 21.78 | 22.29 | 21.75 | 22.03 | 97,314 | +0.31(+1.43%) |
Sep 21, 2021 | 21.99 | 22.00 | 21.62 | 21.72 | 73,326 | -0.05(-0.23%) |
Sep 20, 2021 | 21.70 | 21.95 | 21.31 | 21.77 | 141,583 | -0.28(-1.27%) |
Sep 17, 2021 | 22.09 | 22.09 | 21.55 | 22.05 | 773,775 | -0.02(-0.09%) |
Sep 16, 2021 | 21.95 | 22.16 | 21.60 | 22.07 | 149,068 | +0.11(+0.50%) |
Sep 15, 2021 | 21.74 | 21.98 | 21.33 | 21.96 | 144,588 | +0.15(+0.69%) |
Sep 14, 2021 | 21.96 | 22.01 | 21.65 | 21.81 | 118,425 | -0.19(-0.86%) |
Sep 13, 2021 | 22.03 | 22.40 | 21.86 | 22.00 | 108,350 | +0.13(+0.59%) |
Sep 10, 2021 | 21.75 | 21.95 | 21.49 | 21.87 | 188,044 | +0.08(+0.37%) |
Sep 09, 2021 | 21.98 | 22.42 | 21.76 | 21.79 | 132,271 | -0.20(-0.91%) |
Sep 08, 2021 | 21.80 | 22.15 | 21.45 | 21.99 | 121,216 | +0.16(+0.73%) |
Sep 07, 2021 | 23.10 | 23.10 | 21.76 | 21.83 | 151,844 | -1.42(-6.11%) |
Sep 03, 2021 | 23.50 | 23.50 | 23.09 | 23.25 | 80,548 | -0.26(-1.11%) |
Sep 02, 2021 | 23.57 | 23.67 | 23.34 | 23.51 | 119,683 | -0.03(-0.13%) |
Sep 01, 2021 | 23.98 | 23.98 | 23.36 | 23.54 | 121,467 | -0.34(-1.42%) |
Aug 31, 2021 | 23.53 | 23.92 | 23.44 | 23.88 | 233,943 | +0.43(+1.83%) |
Aug 30, 2021 | 23.60 | 23.79 | 23.36 | 23.45 | 114,495 | -0.08(-0.34%) |
Aug 27, 2021 | 22.50 | 23.71 | 22.45 | 23.53 | 194,847 | +0.99(+4.39%) |
Aug 26, 2021 | 22.27 | 22.65 | 22.18 | 22.54 | 128,591 | +0.16(+0.71%) |
Aug 25, 2021 | 22.59 | 22.67 | 22.27 | 22.38 | 104,326 | -0.30(-1.32%) |
Aug 24, 2021 | 22.99 | 23.11 | 22.57 | 22.68 | 50,318 | -0.33(-1.43%) |
Aug 23, 2021 | 22.87 | 23.06 | 22.54 | 23.01 | 86,696 | +0.29(+1.28%) |
Aug 20, 2021 | 21.89 | 22.90 | 21.89 | 22.72 | 123,071 | +0.88(+4.03%) |
Aug 19, 2021 | 21.79 | 22.10 | 21.72 | 21.84 | 247,291 | -0.19(-0.86%) |
Aug 18, 2021 | 22.21 | 22.43 | 21.98 | 22.03 | 87,035 | -0.12(-0.54%) |
Aug 17, 2021 | 22.17 | 22.25 | 21.91 | 22.15 | 97,632 | -0.02(-0.09%) |
Aug 16, 2021 | 22.13 | 22.51 | 22.01 | 22.17 | 66,456 | -0.12(-0.54%) |
Aug 13, 2021 | 22.55 | 22.56 | 22.09 | 22.29 | 157,782 | -0.12(-0.54%) |
Aug 12, 2021 | 22.29 | 22.82 | 22.01 | 22.41 | 115,400 | +0.12(+0.54%) |
Aug 11, 2021 | 21.47 | 22.38 | 21.16 | 22.29 | 321,262 | +0.72(+3.34%) |
Aug 10, 2021 | 22.07 | 22.19 | 21.50 | 21.57 | 115,004 | -0.54(-2.44%) |
Aug 09, 2021 | 22.95 | 22.95 | 21.87 | 22.11 | 157,552 | -0.96(-4.16%) |
Aug 06, 2021 | 23.66 | 23.66 | 23.03 | 23.07 | 68,001 | -0.36(-1.54%) |
Aug 05, 2021 | 24.31 | 24.50 | 23.39 | 23.43 | 125,255 | -1.13(-4.60%) |
Aug 04, 2021 | 25.17 | 25.54 | 24.37 | 24.56 | 67,347 | -0.88(-3.46%) |
Aug 03, 2021 | 24.87 | 25.44 | 24.55 | 25.44 | 155,564 | +0.66(+2.66%) |
Aug 02, 2021 | 24.56 | 25.00 | 24.54 | 24.78 | 89,387 | +0.24(+0.98%) |
Jul 30, 2021 | 24.29 | 24.77 | 24.29 | 24.54 | 78,304 | +0.21(+0.86%) |
Jul 29, 2021 | 24.38 | 24.57 | 24.18 | 24.33 | 41,710 | +0.14(+0.58%) |
Jul 28, 2021 | 24.28 | 24.47 | 23.80 | 24.19 | 77,014 | +0.03(+0.12%) |
Jul 27, 2021 | 23.95 | 24.46 | 23.77 | 24.16 | 107,019 | +0.01(+0.04%) |
Jul 26, 2021 | 24.28 | 24.45 | 23.76 | 24.15 | 66,807 | +0.00(+0.00%) |
Jul 23, 2021 | 24.02 | 24.21 | 23.89 | 24.15 | 56,292 | +0.14(+0.58%) |
Jul 22, 2021 | 24.01 | 24.08 | 23.46 | 24.01 | 152,679 | -0.12(-0.50%) |
Jul 21, 2021 | 24.14 | 24.24 | 23.86 | 24.13 | 74,919 | +0.19(+0.79%) |
Jul 20, 2021 | 23.32 | 24.22 | 23.32 | 23.94 | 161,907 | +0.68(+2.92%) |
Jul 19, 2021 | 23.15 | 23.47 | 22.75 | 23.26 | 121,278 | -0.34(-1.44%) |
Jul 16, 2021 | 24.29 | 24.33 | 23.57 | 23.60 | 99,866 | -0.46(-1.91%) |
Jul 15, 2021 | 23.88 | 24.23 | 23.88 | 24.06 | 90,670 | -0.05(-0.21%) |
Jul 14, 2021 | 24.07 | 24.13 | 23.87 | 24.11 | 116,125 | +0.13(+0.54%) |
Jul 13, 2021 | 24.02 | 24.25 | 23.75 | 23.98 | 117,260 | -0.18(-0.75%) |
Jul 12, 2021 | 24.20 | 24.47 | 23.99 | 24.16 | 90,493 | -0.22(-0.90%) |
Jul 09, 2021 | 24.50 | 24.84 | 24.27 | 24.38 | 65,915 | +0.16(+0.66%) |
Jul 08, 2021 | 24.52 | 24.52 | 23.92 | 24.22 | 76,995 | -0.81(-3.24%) |
Jul 07, 2021 | 24.97 | 25.48 | 24.75 | 25.03 | 87,451 | -0.08(-0.32%) |
Jul 06, 2021 | 25.39 | 25.58 | 24.54 | 25.11 | 129,455 | -0.35(-1.37%) |
Jul 02, 2021 | 25.84 | 25.84 | 25.20 | 25.46 | 92,121 | -0.27(-1.05%) |