Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.46 | 23.10 | 22.34 | 22.86 | 109,280 | +0.12(+0.53%) |
Sep 29, 2021 | 22.82 | 22.99 | 22.69 | 22.74 | 45,280 | -0.04(-0.18%) |
Sep 28, 2021 | 23.22 | 23.24 | 22.69 | 22.78 | 75,511 | -0.16(-0.70%) |
Sep 27, 2021 | 22.87 | 23.04 | 22.86 | 22.94 | 41,693 | +0.46(+2.05%) |
Sep 24, 2021 | 22.22 | 22.55 | 22.21 | 22.48 | 31,092 | +0.20(+0.90%) |
Sep 23, 2021 | 22.03 | 22.33 | 22.03 | 22.28 | 24,570 | +0.36(+1.64%) |
Sep 22, 2021 | 21.80 | 21.94 | 21.74 | 21.92 | 34,316 | +0.46(+2.14%) |
Sep 21, 2021 | 21.46 | 21.48 | 21.17 | 21.46 | 40,000 | +0.02(+0.09%) |
Sep 20, 2021 | 21.46 | 21.55 | 21.28 | 21.44 | 41,358 | -0.32(-1.47%) |
Sep 17, 2021 | 21.78 | 21.85 | 21.58 | 21.76 | 60,731 | -0.24(-1.09%) |
Sep 16, 2021 | 21.97 | 22.03 | 21.64 | 22.00 | 51,962 | +0.00(+0.00%) |
Sep 15, 2021 | 21.83 | 22.10 | 21.83 | 22.00 | 58,686 | +0.66(+3.09%) |
Sep 14, 2021 | 21.63 | 21.63 | 21.24 | 21.34 | 28,723 | -0.07(-0.33%) |
Sep 13, 2021 | 21.35 | 21.54 | 21.30 | 21.41 | 31,589 | +0.31(+1.47%) |
Sep 10, 2021 | 21.17 | 21.26 | 21.05 | 21.10 | 21,500 | +0.50(+2.43%) |
Sep 09, 2021 | 20.72 | 21.10 | 20.60 | 20.60 | 28,436 | -0.40(-1.90%) |
Sep 08, 2021 | 21.08 | 21.08 | 20.94 | 21.00 | 23,409 | +0.29(+1.40%) |
Sep 07, 2021 | 20.81 | 20.95 | 20.65 | 20.71 | 27,219 | -0.29(-1.38%) |
Sep 03, 2021 | 21.23 | 21.27 | 21.00 | 21.00 | 12,714 | -0.19(-0.91%) |
Sep 02, 2021 | 21.16 | 21.40 | 21.16 | 21.19 | 26,036 | +0.52(+2.53%) |
Sep 01, 2021 | 20.49 | 20.79 | 20.44 | 20.67 | 122,309 | -0.14(-0.66%) |
Aug 31, 2021 | 20.83 | 20.97 | 20.80 | 20.81 | 9,202 | -0.13(-0.64%) |
Aug 30, 2021 | 20.85 | 21.00 | 20.67 | 20.94 | 17,872 | +0.15(+0.72%) |
Aug 27, 2021 | 20.72 | 20.92 | 20.71 | 20.79 | 22,543 | +0.24(+1.17%) |
Aug 26, 2021 | 20.45 | 20.64 | 20.35 | 20.55 | 58,268 | -0.12(-0.58%) |
Aug 25, 2021 | 20.54 | 20.72 | 20.38 | 20.67 | 15,360 | +0.13(+0.63%) |
Aug 24, 2021 | 20.10 | 20.56 | 20.10 | 20.54 | 141,434 | +0.74(+3.74%) |
Aug 23, 2021 | 19.60 | 19.95 | 19.58 | 19.80 | 31,306 | +1.08(+5.77%) |
Aug 20, 2021 | 18.89 | 19.09 | 18.72 | 18.72 | 25,118 | -0.67(-3.46%) |
Aug 19, 2021 | 19.05 | 19.42 | 18.91 | 19.39 | 84,384 | -0.17(-0.87%) |
Aug 18, 2021 | 20.14 | 20.23 | 19.52 | 19.56 | 25,572 | -0.49(-2.44%) |
Aug 17, 2021 | 20.10 | 20.38 | 20.01 | 20.05 | 25,509 | -0.24(-1.18%) |
Aug 16, 2021 | 19.99 | 20.44 | 19.89 | 20.29 | 31,177 | -0.15(-0.73%) |
Aug 13, 2021 | 20.76 | 20.83 | 20.44 | 20.44 | 14,825 | -0.32(-1.54%) |
Aug 12, 2021 | 20.80 | 20.94 | 20.69 | 20.76 | 26,672 | -0.09(-0.43%) |
Aug 11, 2021 | 20.34 | 20.93 | 20.29 | 20.85 | 9,279 | +0.19(+0.92%) |
Aug 10, 2021 | 20.35 | 20.73 | 20.31 | 20.66 | 19,766 | +0.56(+2.79%) |
Aug 09, 2021 | 20.03 | 20.18 | 19.86 | 20.10 | 59,130 | -0.52(-2.52%) |
Aug 06, 2021 | 21.01 | 21.01 | 20.48 | 20.62 | 11,388 | -0.12(-0.58%) |
Aug 05, 2021 | 20.37 | 20.82 | 20.37 | 20.74 | 13,090 | +0.39(+1.92%) |
Aug 04, 2021 | 20.51 | 20.80 | 20.35 | 20.35 | 36,319 | -0.67(-3.19%) |
Aug 03, 2021 | 20.68 | 21.17 | 20.67 | 21.02 | 144,983 | -0.18(-0.85%) |
Aug 02, 2021 | 21.74 | 21.82 | 21.02 | 21.20 | 55,612 | -0.59(-2.71%) |
Jul 30, 2021 | 21.76 | 22.00 | 21.74 | 21.79 | 18,430 | +0.02(+0.09%) |
Jul 29, 2021 | 21.54 | 21.93 | 21.54 | 21.77 | 14,397 | +0.35(+1.63%) |
Jul 28, 2021 | 21.31 | 21.50 | 21.31 | 21.42 | 23,672 | +0.18(+0.85%) |
Jul 27, 2021 | 21.29 | 21.44 | 21.13 | 21.24 | 9,488 | -0.13(-0.61%) |
Jul 26, 2021 | 21.08 | 21.41 | 21.08 | 21.37 | 25,222 | +0.00(+0.00%) |
Jul 23, 2021 | 21.12 | 21.38 | 21.12 | 21.37 | 20,347 | +0.12(+0.56%) |
Jul 22, 2021 | 21.01 | 21.27 | 20.81 | 21.25 | 23,756 | +0.44(+2.11%) |
Jul 21, 2021 | 20.36 | 20.85 | 20.36 | 20.81 | 30,150 | +0.85(+4.26%) |
Jul 20, 2021 | 19.65 | 20.06 | 19.40 | 19.96 | 22,206 | +0.15(+0.76%) |
Jul 19, 2021 | 20.49 | 20.55 | 19.60 | 19.81 | 127,813 | -1.32(-6.25%) |
Jul 16, 2021 | 21.24 | 21.33 | 20.87 | 21.13 | 32,070 | +0.00(+0.00%) |
Jul 15, 2021 | 21.23 | 21.44 | 21.13 | 21.13 | 49,326 | -0.28(-1.30%) |
Jul 14, 2021 | 22.03 | 22.03 | 21.20 | 21.41 | 42,903 | -0.66(-3.00%) |
Jul 13, 2021 | 21.69 | 22.10 | 21.59 | 22.07 | 22,821 | +0.41(+1.87%) |
Jul 12, 2021 | 21.55 | 21.68 | 21.31 | 21.66 | 25,848 | -0.05(-0.21%) |
Jul 09, 2021 | 21.43 | 21.78 | 21.43 | 21.71 | 59,574 | +0.43(+2.02%) |
Jul 08, 2021 | 20.94 | 21.34 | 20.80 | 21.28 | 37,722 | +0.31(+1.48%) |
Jul 07, 2021 | 21.49 | 21.52 | 20.75 | 20.97 | 35,427 | -0.47(-2.20%) |
Jul 06, 2021 | 21.84 | 21.84 | 21.25 | 21.44 | 63,128 | -0.53(-2.41%) |
Jul 02, 2021 | 21.84 | 21.99 | 21.68 | 21.97 | 28,310 | +0.16(+0.73%) |