Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.14 | 23.59 | 22.90 | 22.99 | 724,656 | -0.18(-0.77%) |
Sep 29, 2021 | 23.16 | 23.29 | 22.88 | 23.16 | 417,327 | +0.25(+1.10%) |
Sep 28, 2021 | 23.07 | 23.31 | 22.64 | 22.91 | 491,127 | -0.08(-0.35%) |
Sep 27, 2021 | 22.19 | 23.45 | 22.05 | 22.99 | 654,542 | +1.00(+4.53%) |
Sep 24, 2021 | 22.11 | 22.54 | 21.93 | 22.00 | 309,298 | -0.24(-1.09%) |
Sep 23, 2021 | 22.17 | 22.66 | 22.04 | 22.24 | 472,844 | +0.32(+1.48%) |
Sep 22, 2021 | 21.74 | 22.35 | 21.62 | 21.92 | 456,302 | +0.40(+1.84%) |
Sep 21, 2021 | 21.87 | 22.14 | 21.36 | 21.52 | 274,051 | -0.23(-1.04%) |
Sep 20, 2021 | 21.99 | 22.38 | 21.58 | 21.75 | 949,968 | -0.87(-3.83%) |
Sep 17, 2021 | 23.06 | 23.37 | 22.36 | 22.61 | 1,171,444 | -0.60(-2.58%) |
Sep 16, 2021 | 22.95 | 23.29 | 22.73 | 23.21 | 390,853 | +0.26(+1.13%) |
Sep 15, 2021 | 22.71 | 23.08 | 22.61 | 22.95 | 449,825 | +0.17(+0.75%) |
Sep 14, 2021 | 23.22 | 23.24 | 22.62 | 22.78 | 312,980 | -0.28(-1.19%) |
Sep 13, 2021 | 22.43 | 23.23 | 22.29 | 23.06 | 509,156 | +0.91(+4.09%) |
Sep 10, 2021 | 22.34 | 22.36 | 22.01 | 22.15 | 195,643 | +0.11(+0.48%) |
Sep 09, 2021 | 22.05 | 22.35 | 21.77 | 22.05 | 201,787 | -0.02(-0.07%) |
Sep 08, 2021 | 22.33 | 22.43 | 21.93 | 22.06 | 264,325 | +0.02(+0.07%) |
Sep 07, 2021 | 22.41 | 22.76 | 22.01 | 22.05 | 275,114 | -0.48(-2.12%) |
Sep 03, 2021 | 22.56 | 22.73 | 22.18 | 22.52 | 217,315 | +0.06(+0.25%) |
Sep 02, 2021 | 21.85 | 22.47 | 21.85 | 22.47 | 289,177 | +0.74(+3.39%) |
Sep 01, 2021 | 21.21 | 21.75 | 21.13 | 21.73 | 257,690 | +0.39(+1.82%) |
Aug 31, 2021 | 21.44 | 21.70 | 21.28 | 21.34 | 494,686 | -0.10(-0.45%) |
Aug 30, 2021 | 22.27 | 22.27 | 21.32 | 21.44 | 339,383 | -0.65(-2.93%) |
Aug 27, 2021 | 21.22 | 22.18 | 21.10 | 22.09 | 386,750 | +0.97(+4.60%) |
Aug 26, 2021 | 21.41 | 21.56 | 20.99 | 21.11 | 381,751 | -0.28(-1.29%) |
Aug 25, 2021 | 21.51 | 21.88 | 21.38 | 21.39 | 586,792 | +0.01(+0.04%) |
Aug 24, 2021 | 21.77 | 22.04 | 21.32 | 21.38 | 830,081 | -0.25(-1.16%) |
Aug 23, 2021 | 21.53 | 21.77 | 21.23 | 21.63 | 575,208 | +0.56(+2.65%) |
Aug 20, 2021 | 20.96 | 21.33 | 20.83 | 21.07 | 376,067 | -0.02(-0.12%) |
Aug 19, 2021 | 21.14 | 21.54 | 20.66 | 21.10 | 651,904 | -0.29(-1.36%) |
Aug 18, 2021 | 21.73 | 22.14 | 21.39 | 21.39 | 521,073 | -0.34(-1.57%) |
Aug 17, 2021 | 21.46 | 22.18 | 21.43 | 21.73 | 340,320 | +0.02(+0.11%) |
Aug 16, 2021 | 21.82 | 22.14 | 21.52 | 21.71 | 574,112 | -0.21(-0.96%) |
Aug 13, 2021 | 22.50 | 22.50 | 21.73 | 21.92 | 540,028 | -0.46(-2.06%) |
Aug 12, 2021 | 22.18 | 22.40 | 21.87 | 22.38 | 252,683 | +0.33(+1.51%) |
Aug 11, 2021 | 21.87 | 22.23 | 21.42 | 22.05 | 474,137 | +0.33(+1.53%) |
Aug 10, 2021 | 21.50 | 21.91 | 21.26 | 21.71 | 458,207 | +0.23(+1.09%) |
Aug 09, 2021 | 21.43 | 21.81 | 21.17 | 21.48 | 660,953 | +0.06(+0.26%) |
Aug 06, 2021 | 21.84 | 22.48 | 21.37 | 21.42 | 458,281 | -0.22(-1.01%) |
Aug 05, 2021 | 21.87 | 22.35 | 21.55 | 21.64 | 859,826 | -0.26(-1.17%) |
Aug 04, 2021 | 22.71 | 22.72 | 21.66 | 21.90 | 1,217,990 | -0.75(-3.32%) |
Aug 03, 2021 | 22.52 | 22.93 | 22.00 | 22.65 | 719,655 | +0.16(+0.70%) |
Aug 02, 2021 | 23.12 | 23.53 | 22.41 | 22.49 | 1,181,000 | -0.56(-2.44%) |
Jul 30, 2021 | 23.54 | 23.67 | 22.96 | 23.05 | 375,657 | -0.52(-2.22%) |
Jul 29, 2021 | 23.65 | 23.79 | 23.27 | 23.57 | 567,171 | +0.15(+0.64%) |
Jul 28, 2021 | 22.91 | 23.48 | 22.40 | 23.42 | 826,357 | +1.13(+5.08%) |
Jul 27, 2021 | 22.56 | 22.92 | 21.99 | 22.29 | 979,402 | -0.72(-3.13%) |
Jul 26, 2021 | 22.43 | 23.12 | 22.41 | 23.01 | 632,957 | +0.53(+2.36%) |
Jul 23, 2021 | 22.52 | 22.52 | 21.79 | 22.48 | 596,477 | +0.29(+1.32%) |
Jul 22, 2021 | 22.04 | 22.57 | 21.61 | 22.19 | 501,323 | +0.25(+1.12%) |
Jul 21, 2021 | 22.17 | 22.41 | 21.59 | 21.94 | 1,295,129 | +0.22(+1.02%) |
Jul 20, 2021 | 20.62 | 21.90 | 20.58 | 21.72 | 658,811 | +1.14(+5.54%) |
Jul 19, 2021 | 20.80 | 21.33 | 20.10 | 20.58 | 1,099,210 | -1.16(-5.35%) |
Jul 16, 2021 | 22.17 | 22.23 | 21.62 | 21.75 | 364,213 | -0.25(-1.12%) |
Jul 15, 2021 | 22.33 | 22.40 | 21.63 | 21.99 | 665,963 | -0.40(-1.77%) |
Jul 14, 2021 | 22.71 | 23.26 | 22.35 | 22.39 | 528,013 | -0.26(-1.15%) |
Jul 13, 2021 | 23.05 | 23.08 | 22.58 | 22.65 | 504,232 | -0.46(-1.99%) |
Jul 12, 2021 | 23.36 | 23.36 | 22.89 | 23.11 | 331,755 | -0.51(-2.18%) |
Jul 09, 2021 | 23.37 | 23.91 | 23.20 | 23.62 | 511,150 | +0.47(+2.02%) |
Jul 08, 2021 | 22.72 | 23.44 | 22.52 | 23.16 | 367,150 | +0.01(+0.03%) |
Jul 07, 2021 | 23.77 | 23.99 | 23.08 | 23.15 | 581,117 | -0.86(-3.56%) |
Jul 06, 2021 | 24.26 | 24.26 | 23.47 | 24.00 | 430,260 | -0.26(-1.08%) |
Jul 02, 2021 | 23.80 | 24.27 | 23.61 | 24.26 | 349,722 | +0.46(+1.93%) |