Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.03 | 22.30 | 21.94 | 22.01 | 1,042,068 | +0.47(+2.18%) |
Sep 29, 2021 | 21.38 | 21.78 | 21.29 | 21.54 | 746,147 | +0.24(+1.13%) |
Sep 28, 2021 | 21.48 | 21.56 | 21.11 | 21.30 | 759,111 | -0.35(-1.62%) |
Sep 27, 2021 | 21.32 | 21.70 | 21.12 | 21.65 | 636,399 | +0.32(+1.50%) |
Sep 24, 2021 | 21.51 | 21.64 | 21.21 | 21.33 | 489,432 | -0.30(-1.39%) |
Sep 23, 2021 | 21.73 | 21.73 | 21.55 | 21.63 | 572,943 | +0.03(+0.14%) |
Sep 22, 2021 | 21.39 | 21.65 | 21.09 | 21.60 | 566,060 | +0.26(+1.22%) |
Sep 21, 2021 | 21.38 | 21.63 | 21.29 | 21.34 | 706,037 | +0.05(+0.23%) |
Sep 20, 2021 | 21.25 | 21.50 | 20.98 | 21.29 | 1,399,865 | -0.33(-1.53%) |
Sep 17, 2021 | 21.17 | 21.77 | 20.98 | 21.62 | 4,785,486 | +0.59(+2.81%) |
Sep 16, 2021 | 20.83 | 21.13 | 20.28 | 21.03 | 1,301,876 | +0.37(+1.79%) |
Sep 15, 2021 | 20.12 | 20.66 | 20.00 | 20.66 | 1,236,760 | +0.42(+2.08%) |
Sep 14, 2021 | 20.47 | 20.95 | 20.16 | 20.24 | 981,359 | -0.17(-0.83%) |
Sep 13, 2021 | 20.28 | 20.49 | 19.97 | 20.41 | 1,130,775 | +0.26(+1.29%) |
Sep 10, 2021 | 19.93 | 20.47 | 19.91 | 20.15 | 1,000,486 | +0.24(+1.21%) |
Sep 09, 2021 | 19.39 | 20.23 | 19.35 | 19.91 | 1,001,598 | +0.52(+2.68%) |
Sep 08, 2021 | 19.89 | 19.91 | 19.27 | 19.39 | 1,164,681 | -0.63(-3.15%) |
Sep 07, 2021 | 19.95 | 20.41 | 19.93 | 20.02 | 956,836 | +0.18(+0.91%) |
Sep 03, 2021 | 19.49 | 19.98 | 19.35 | 19.84 | 1,057,869 | +0.27(+1.38%) |
Sep 02, 2021 | 19.81 | 19.81 | 19.50 | 19.57 | 1,040,039 | -0.15(-0.76%) |
Sep 01, 2021 | 19.86 | 19.90 | 19.51 | 19.72 | 1,076,566 | +0.00(+0.00%) |
Aug 31, 2021 | 19.54 | 19.79 | 19.24 | 19.72 | 889,378 | +0.25(+1.28%) |
Aug 30, 2021 | 19.49 | 19.64 | 19.35 | 19.47 | 930,759 | -0.01(-0.05%) |
Aug 27, 2021 | 18.86 | 19.57 | 18.71 | 19.48 | 1,196,999 | +0.63(+3.34%) |
Aug 26, 2021 | 19.46 | 19.50 | 18.82 | 18.85 | 696,730 | -0.60(-3.08%) |
Aug 25, 2021 | 19.56 | 19.63 | 19.33 | 19.45 | 569,162 | -0.09(-0.46%) |
Aug 24, 2021 | 19.74 | 19.75 | 19.46 | 19.54 | 506,141 | -0.20(-1.01%) |
Aug 23, 2021 | 19.89 | 19.89 | 19.45 | 19.74 | 544,876 | -0.01(-0.05%) |
Aug 20, 2021 | 19.10 | 19.76 | 19.01 | 19.75 | 987,405 | +0.61(+3.19%) |
Aug 19, 2021 | 19.55 | 19.65 | 19.04 | 19.14 | 627,305 | -0.57(-2.89%) |
Aug 18, 2021 | 19.67 | 19.98 | 19.57 | 19.71 | 530,764 | +0.01(+0.05%) |
Aug 17, 2021 | 19.75 | 19.87 | 19.50 | 19.70 | 995,098 | -0.25(-1.25%) |
Aug 16, 2021 | 20.18 | 20.40 | 19.90 | 19.95 | 553,855 | -0.25(-1.24%) |
Aug 13, 2021 | 20.23 | 20.37 | 20.05 | 20.20 | 727,911 | -0.10(-0.49%) |
Aug 12, 2021 | 20.01 | 20.31 | 19.84 | 20.30 | 708,219 | +0.23(+1.15%) |
Aug 11, 2021 | 19.93 | 20.18 | 19.77 | 20.07 | 697,658 | +0.31(+1.57%) |
Aug 10, 2021 | 20.67 | 20.67 | 19.72 | 19.76 | 622,064 | -0.94(-4.54%) |
Aug 09, 2021 | 20.70 | 21.04 | 20.61 | 20.70 | 568,377 | -0.10(-0.48%) |
Aug 06, 2021 | 20.85 | 21.11 | 20.32 | 20.80 | 1,045,104 | +0.15(+0.73%) |
Aug 05, 2021 | 21.16 | 21.19 | 20.55 | 20.65 | 1,300,983 | -0.56(-2.64%) |
Aug 04, 2021 | 21.30 | 21.68 | 21.18 | 21.21 | 777,138 | -0.30(-1.39%) |
Aug 03, 2021 | 21.60 | 22.14 | 21.07 | 21.51 | 917,916 | +0.27(+1.27%) |
Aug 02, 2021 | 21.40 | 21.89 | 21.19 | 21.24 | 900,231 | -0.17(-0.79%) |
Jul 30, 2021 | 21.05 | 21.47 | 21.05 | 21.41 | 611,771 | +0.22(+1.04%) |
Jul 29, 2021 | 21.07 | 21.42 | 20.94 | 21.19 | 753,623 | +0.22(+1.05%) |
Jul 28, 2021 | 20.81 | 21.15 | 20.64 | 20.97 | 840,002 | +0.26(+1.26%) |
Jul 27, 2021 | 20.83 | 20.95 | 20.47 | 20.71 | 676,060 | -0.15(-0.72%) |
Jul 26, 2021 | 20.85 | 20.92 | 20.52 | 20.86 | 620,266 | +0.04(+0.19%) |
Jul 23, 2021 | 20.72 | 20.87 | 20.36 | 20.82 | 445,973 | +0.20(+0.97%) |
Jul 22, 2021 | 20.71 | 21.00 | 20.55 | 20.62 | 1,046,882 | +0.17(+0.83%) |
Jul 21, 2021 | 20.53 | 20.73 | 20.30 | 20.45 | 914,804 | -0.05(-0.24%) |
Jul 20, 2021 | 20.00 | 20.73 | 19.94 | 20.50 | 1,472,676 | +0.62(+3.12%) |
Jul 19, 2021 | 19.92 | 20.44 | 19.79 | 19.88 | 1,018,916 | -0.38(-1.88%) |
Jul 16, 2021 | 20.53 | 20.71 | 20.03 | 20.26 | 2,284,761 | +0.00(+0.00%) |
Jul 15, 2021 | 20.36 | 20.52 | 20.03 | 20.26 | 656,436 | -0.32(-1.55%) |
Jul 14, 2021 | 21.21 | 21.26 | 20.51 | 20.58 | 706,420 | -0.62(-2.92%) |
Jul 13, 2021 | 21.94 | 21.94 | 21.18 | 21.20 | 702,010 | -0.87(-3.94%) |
Jul 12, 2021 | 22.21 | 22.22 | 21.69 | 22.07 | 584,514 | -0.21(-0.94%) |
Jul 09, 2021 | 22.41 | 22.49 | 22.21 | 22.28 | 463,439 | -0.02(-0.09%) |
Jul 08, 2021 | 22.04 | 22.55 | 21.71 | 22.30 | 1,000,514 | -0.18(-0.80%) |
Jul 07, 2021 | 22.66 | 22.87 | 22.14 | 22.48 | 1,397,654 | -0.07(-0.31%) |
Jul 06, 2021 | 22.36 | 22.62 | 22.01 | 22.55 | 814,255 | +0.17(+0.76%) |
Jul 02, 2021 | 22.60 | 22.68 | 22.21 | 22.38 | 757,199 | -0.08(-0.36%) |