Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.64 | 21.86 | 21.23 | 21.24 | 455,491 | -0.33(-1.54%) |
Sep 29, 2021 | 21.52 | 21.59 | 21.04 | 21.57 | 260,174 | +0.27(+1.27%) |
Sep 28, 2021 | 21.03 | 21.42 | 20.86 | 21.30 | 269,076 | +0.07(+0.34%) |
Sep 27, 2021 | 21.29 | 21.73 | 21.23 | 21.23 | 213,763 | -0.06(-0.30%) |
Sep 24, 2021 | 21.57 | 21.74 | 21.17 | 21.29 | 423,893 | -0.40(-1.82%) |
Sep 23, 2021 | 22.11 | 22.19 | 21.61 | 21.69 | 324,434 | -0.41(-1.87%) |
Sep 22, 2021 | 22.26 | 22.39 | 21.98 | 22.10 | 317,860 | -0.04(-0.16%) |
Sep 21, 2021 | 22.11 | 22.34 | 21.97 | 22.14 | 195,528 | +0.09(+0.41%) |
Sep 20, 2021 | 21.55 | 22.51 | 21.40 | 22.05 | 402,290 | +0.12(+0.53%) |
Sep 17, 2021 | 22.92 | 22.92 | 21.93 | 21.93 | 1,975,860 | -0.95(-4.16%) |
Sep 16, 2021 | 22.78 | 22.94 | 22.68 | 22.88 | 280,835 | +0.11(+0.47%) |
Sep 15, 2021 | 22.63 | 22.95 | 22.60 | 22.78 | 317,355 | +0.22(+0.96%) |
Sep 14, 2021 | 23.22 | 23.27 | 22.48 | 22.56 | 387,146 | -0.57(-2.45%) |
Sep 13, 2021 | 23.16 | 23.47 | 23.05 | 23.13 | 341,320 | +0.14(+0.63%) |
Sep 10, 2021 | 23.10 | 23.21 | 22.85 | 22.98 | 335,591 | +0.07(+0.31%) |
Sep 09, 2021 | 23.50 | 23.69 | 22.90 | 22.91 | 302,062 | -0.67(-2.86%) |
Sep 08, 2021 | 23.90 | 23.90 | 23.47 | 23.58 | 577,167 | -0.02(-0.08%) |
Sep 07, 2021 | 23.49 | 24.02 | 23.31 | 23.60 | 572,656 | +0.15(+0.65%) |
Sep 03, 2021 | 23.35 | 23.56 | 22.97 | 23.45 | 487,461 | +0.05(+0.23%) |
Sep 02, 2021 | 23.43 | 23.58 | 23.19 | 23.40 | 387,183 | +0.17(+0.73%) |
Sep 01, 2021 | 23.21 | 23.40 | 23.07 | 23.23 | 235,579 | +0.00(+0.00%) |
Aug 31, 2021 | 23.37 | 23.55 | 22.96 | 23.23 | 353,937 | -0.15(-0.65%) |
Aug 30, 2021 | 23.06 | 23.39 | 22.99 | 23.38 | 190,770 | +0.28(+1.20%) |
Aug 27, 2021 | 22.73 | 23.24 | 22.69 | 23.10 | 169,567 | +0.49(+2.17%) |
Aug 26, 2021 | 22.78 | 22.88 | 22.59 | 22.61 | 230,324 | -0.23(-1.01%) |
Aug 25, 2021 | 22.94 | 23.09 | 22.78 | 22.84 | 205,318 | -0.12(-0.54%) |
Aug 24, 2021 | 23.22 | 23.30 | 22.83 | 22.97 | 127,803 | -0.26(-1.11%) |
Aug 23, 2021 | 23.35 | 23.36 | 22.99 | 23.23 | 223,385 | +0.02(+0.08%) |
Aug 20, 2021 | 22.78 | 23.39 | 22.62 | 23.21 | 298,434 | +0.34(+1.48%) |
Aug 19, 2021 | 22.56 | 22.90 | 22.56 | 22.87 | 537,058 | +0.11(+0.47%) |
Aug 18, 2021 | 22.53 | 22.93 | 22.52 | 22.76 | 223,013 | +0.14(+0.63%) |
Aug 17, 2021 | 22.77 | 22.93 | 22.33 | 22.62 | 251,722 | -0.20(-0.86%) |
Aug 16, 2021 | 23.07 | 23.18 | 22.73 | 22.82 | 122,626 | -0.30(-1.31%) |
Aug 13, 2021 | 22.77 | 23.40 | 22.77 | 23.12 | 189,250 | +0.25(+1.09%) |
Aug 12, 2021 | 22.86 | 22.91 | 22.43 | 22.87 | 215,508 | +0.10(+0.43%) |
Aug 11, 2021 | 22.62 | 22.91 | 22.36 | 22.77 | 284,828 | +0.20(+0.87%) |
Aug 10, 2021 | 23.14 | 23.21 | 22.56 | 22.58 | 105,643 | -0.65(-2.80%) |
Aug 09, 2021 | 23.45 | 23.51 | 23.18 | 23.23 | 338,542 | -0.28(-1.18%) |
Aug 06, 2021 | 23.84 | 23.90 | 23.32 | 23.50 | 266,512 | -0.25(-1.05%) |
Aug 05, 2021 | 23.24 | 24.00 | 23.24 | 23.75 | 1,463,676 | +0.55(+2.38%) |
Aug 04, 2021 | 23.39 | 23.81 | 23.17 | 23.20 | 358,214 | -0.31(-1.33%) |
Aug 03, 2021 | 23.03 | 23.58 | 22.76 | 23.51 | 332,085 | +0.64(+2.81%) |
Aug 02, 2021 | 23.17 | 23.64 | 22.86 | 22.87 | 801,740 | -0.26(-1.12%) |
Jul 30, 2021 | 22.88 | 23.44 | 22.41 | 23.13 | 646,127 | +0.27(+1.17%) |
Jul 29, 2021 | 22.50 | 22.97 | 22.33 | 22.86 | 786,006 | +0.36(+1.58%) |
Jul 28, 2021 | 22.40 | 22.53 | 22.26 | 22.50 | 492,045 | +0.22(+1.00%) |
Jul 27, 2021 | 22.39 | 22.52 | 22.25 | 22.28 | 353,294 | -0.16(-0.71%) |
Jul 26, 2021 | 22.64 | 22.85 | 22.01 | 22.44 | 297,747 | -0.20(-0.87%) |
Jul 23, 2021 | 22.69 | 22.80 | 22.57 | 22.64 | 203,106 | +0.00(+0.00%) |
Jul 22, 2021 | 22.93 | 22.93 | 22.42 | 22.64 | 199,198 | -0.31(-1.36%) |
Jul 21, 2021 | 23.03 | 23.21 | 22.86 | 22.95 | 556,374 | -0.01(-0.04%) |
Jul 20, 2021 | 22.17 | 23.00 | 21.97 | 22.96 | 419,204 | +0.94(+4.29%) |
Jul 19, 2021 | 22.22 | 22.40 | 21.85 | 22.01 | 842,415 | -0.50(-2.22%) |
Jul 16, 2021 | 22.42 | 22.80 | 22.25 | 22.51 | 662,955 | +0.19(+0.84%) |
Jul 15, 2021 | 22.33 | 22.63 | 22.18 | 22.33 | 349,582 | +0.01(+0.04%) |
Jul 14, 2021 | 21.88 | 22.41 | 21.80 | 22.32 | 393,979 | +0.53(+2.46%) |
Jul 13, 2021 | 22.24 | 22.48 | 21.71 | 21.78 | 463,235 | -0.55(-2.47%) |
Jul 12, 2021 | 21.79 | 22.41 | 21.79 | 22.33 | 897,876 | +0.53(+2.41%) |
Jul 09, 2021 | 21.77 | 21.82 | 21.26 | 21.81 | 573,607 | +0.47(+2.21%) |
Jul 08, 2021 | 21.29 | 21.51 | 21.05 | 21.34 | 784,234 | -0.10(-0.46%) |
Jul 07, 2021 | 21.57 | 21.76 | 21.39 | 21.43 | 478,518 | -0.17(-0.78%) |
Jul 06, 2021 | 21.34 | 21.68 | 21.20 | 21.60 | 439,597 | +0.20(+0.92%) |
Jul 02, 2021 | 21.06 | 21.60 | 21.06 | 21.41 | 440,029 | +0.26(+1.22%) |