Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.43 | 23.47 | 22.95 | 22.99 | 29,173 | -0.28(-1.22%) |
Sep 29, 2021 | 23.15 | 23.37 | 23.00 | 23.27 | 15,162 | +0.38(+1.67%) |
Sep 28, 2021 | 23.34 | 23.34 | 22.80 | 22.89 | 34,504 | -0.51(-2.18%) |
Sep 27, 2021 | 22.84 | 23.67 | 22.80 | 23.40 | 43,371 | +0.48(+2.11%) |
Sep 24, 2021 | 22.69 | 22.98 | 22.69 | 22.92 | 21,142 | +0.29(+1.29%) |
Sep 23, 2021 | 22.12 | 22.77 | 22.12 | 22.63 | 23,943 | +0.60(+2.73%) |
Sep 22, 2021 | 22.09 | 22.57 | 21.42 | 22.02 | 20,447 | +0.35(+1.60%) |
Sep 21, 2021 | 21.76 | 21.97 | 21.53 | 21.68 | 15,849 | -0.01(-0.04%) |
Sep 20, 2021 | 21.63 | 21.94 | 21.07 | 21.69 | 34,673 | -0.29(-1.33%) |
Sep 17, 2021 | 22.44 | 22.55 | 21.96 | 21.98 | 93,316 | -0.36(-1.59%) |
Sep 16, 2021 | 22.72 | 23.10 | 22.16 | 22.33 | 26,641 | -0.38(-1.69%) |
Sep 15, 2021 | 22.38 | 22.82 | 22.30 | 22.72 | 42,969 | +0.34(+1.51%) |
Sep 14, 2021 | 22.40 | 22.58 | 22.22 | 22.38 | 31,204 | +0.09(+0.41%) |
Sep 13, 2021 | 22.58 | 22.58 | 22.19 | 22.29 | 33,241 | +0.05(+0.21%) |
Sep 10, 2021 | 22.62 | 22.62 | 22.13 | 22.24 | 25,209 | -0.15(-0.65%) |
Sep 09, 2021 | 22.50 | 22.74 | 22.32 | 22.39 | 24,005 | -0.18(-0.81%) |
Sep 08, 2021 | 22.45 | 22.76 | 22.23 | 22.57 | 29,894 | -0.02(-0.08%) |
Sep 07, 2021 | 23.17 | 23.17 | 22.15 | 22.59 | 61,693 | -0.49(-2.13%) |
Sep 03, 2021 | 23.23 | 23.28 | 23.05 | 23.08 | 24,694 | -0.24(-1.02%) |
Sep 02, 2021 | 23.21 | 23.44 | 23.11 | 23.32 | 41,171 | -0.04(-0.16%) |
Sep 01, 2021 | 23.48 | 23.48 | 23.00 | 23.36 | 30,841 | -0.12(-0.51%) |
Aug 31, 2021 | 22.95 | 23.48 | 22.95 | 23.47 | 312,669 | +0.44(+1.90%) |
Aug 30, 2021 | 23.02 | 23.10 | 22.87 | 23.04 | 32,122 | -0.09(-0.39%) |
Aug 27, 2021 | 22.34 | 23.15 | 22.34 | 23.13 | 40,487 | +0.92(+4.15%) |
Aug 26, 2021 | 22.91 | 22.91 | 22.01 | 22.21 | 32,352 | -0.63(-2.76%) |
Aug 25, 2021 | 22.86 | 22.97 | 22.81 | 22.84 | 14,438 | +0.05(+0.20%) |
Aug 24, 2021 | 23.08 | 23.08 | 22.70 | 22.79 | 18,222 | -0.11(-0.48%) |
Aug 23, 2021 | 23.57 | 23.57 | 22.80 | 22.90 | 30,271 | -0.48(-2.07%) |
Aug 20, 2021 | 23.11 | 23.51 | 23.06 | 23.38 | 42,074 | +0.19(+0.83%) |
Aug 19, 2021 | 23.42 | 23.42 | 22.81 | 23.19 | 33,860 | -0.13(-0.55%) |
Aug 18, 2021 | 22.74 | 23.53 | 22.26 | 23.32 | 69,430 | +0.35(+1.51%) |
Aug 17, 2021 | 22.87 | 23.03 | 22.76 | 22.97 | 93,452 | -0.14(-0.59%) |
Aug 16, 2021 | 22.84 | 23.13 | 22.77 | 23.11 | 20,452 | +0.06(+0.28%) |
Aug 13, 2021 | 22.74 | 23.19 | 22.72 | 23.05 | 33,234 | -0.02(-0.08%) |
Aug 12, 2021 | 23.17 | 23.18 | 22.89 | 23.06 | 23,856 | -0.11(-0.47%) |
Aug 11, 2021 | 22.17 | 23.17 | 22.17 | 23.17 | 14,884 | +0.26(+1.11%) |
Aug 10, 2021 | 22.54 | 23.01 | 22.54 | 22.92 | 36,817 | +0.11(+0.48%) |
Aug 09, 2021 | 22.54 | 22.98 | 22.36 | 22.81 | 25,342 | +0.27(+1.21%) |
Aug 06, 2021 | 22.34 | 22.74 | 22.10 | 22.54 | 27,506 | +0.27(+1.23%) |
Aug 05, 2021 | 21.63 | 22.26 | 21.63 | 22.26 | 15,687 | +0.47(+2.18%) |
Aug 04, 2021 | 21.81 | 22.24 | 21.56 | 21.79 | 33,307 | -0.31(-1.40%) |
Aug 03, 2021 | 21.81 | 22.21 | 21.81 | 22.10 | 18,044 | +0.40(+1.85%) |
Aug 02, 2021 | 22.14 | 22.23 | 21.64 | 21.70 | 21,351 | -0.13(-0.59%) |
Jul 30, 2021 | 22.02 | 22.56 | 21.74 | 21.82 | 23,961 | -0.26(-1.16%) |
Jul 29, 2021 | 21.68 | 22.19 | 21.49 | 22.08 | 39,547 | +0.44(+2.05%) |
Jul 28, 2021 | 21.63 | 21.77 | 21.16 | 21.63 | 105,082 | +0.05(+0.25%) |
Jul 27, 2021 | 21.47 | 22.12 | 21.42 | 21.58 | 18,098 | -0.13(-0.59%) |
Jul 26, 2021 | 21.41 | 21.91 | 21.39 | 21.71 | 12,662 | +0.31(+1.44%) |
Jul 23, 2021 | 20.92 | 21.52 | 20.91 | 21.40 | 28,296 | +0.41(+1.94%) |
Jul 22, 2021 | 21.35 | 21.37 | 20.95 | 20.99 | 19,023 | -0.53(-2.45%) |
Jul 21, 2021 | 21.51 | 21.61 | 21.26 | 21.52 | 19,038 | +0.29(+1.37%) |
Jul 20, 2021 | 20.87 | 21.74 | 20.87 | 21.23 | 53,246 | +0.36(+1.74%) |
Jul 19, 2021 | 20.81 | 21.25 | 20.46 | 20.86 | 35,207 | -0.44(-2.04%) |
Jul 16, 2021 | 21.73 | 21.88 | 21.26 | 21.30 | 29,714 | -0.22(-1.01%) |
Jul 15, 2021 | 21.39 | 21.67 | 21.24 | 21.52 | 24,526 | +0.05(+0.25%) |
Jul 14, 2021 | 21.75 | 21.75 | 21.36 | 21.46 | 22,778 | -0.10(-0.46%) |
Jul 13, 2021 | 21.93 | 21.93 | 21.47 | 21.56 | 36,750 | -0.44(-2.02%) |
Jul 12, 2021 | 21.67 | 22.14 | 21.58 | 22.01 | 26,649 | +0.35(+1.63%) |
Jul 09, 2021 | 21.43 | 21.66 | 21.32 | 21.65 | 22,003 | +0.52(+2.45%) |
Jul 08, 2021 | 21.14 | 21.36 | 20.82 | 21.14 | 49,902 | -0.32(-1.48%) |
Jul 07, 2021 | 21.18 | 21.65 | 21.09 | 21.45 | 38,945 | +0.13(+0.60%) |
Jul 06, 2021 | 21.90 | 21.90 | 21.03 | 21.33 | 42,014 | -0.62(-2.81%) |
Jul 02, 2021 | 22.00 | 22.21 | 21.83 | 21.94 | 36,615 | -0.05(-0.21%) |