Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.14 | 22.39 | 22.03 | 22.20 | 282,389 | +0.87(+4.06%) |
Sep 29, 2021 | 21.41 | 21.47 | 21.27 | 21.34 | 144,141 | +0.05(+0.25%) |
Sep 28, 2021 | 21.59 | 21.59 | 21.26 | 21.28 | 207,949 | -0.25(-1.18%) |
Sep 27, 2021 | 21.89 | 21.89 | 21.51 | 21.54 | 156,679 | -0.22(-1.00%) |
Sep 24, 2021 | 21.61 | 21.78 | 21.47 | 21.75 | 296,439 | +0.15(+0.69%) |
Sep 23, 2021 | 21.80 | 21.89 | 21.50 | 21.61 | 1,206,141 | -0.34(-1.55%) |
Sep 22, 2021 | 21.84 | 21.99 | 21.82 | 21.95 | 156,902 | +0.40(+1.87%) |
Sep 21, 2021 | 21.48 | 21.70 | 21.43 | 21.54 | 324,946 | +0.45(+2.11%) |
Sep 20, 2021 | 21.20 | 21.26 | 20.82 | 21.10 | 334,480 | -0.04(-0.21%) |
Sep 17, 2021 | 21.32 | 21.53 | 21.14 | 21.14 | 335,380 | +0.03(+0.12%) |
Sep 16, 2021 | 20.91 | 21.14 | 20.85 | 21.12 | 91,612 | -0.01(-0.04%) |
Sep 15, 2021 | 21.06 | 21.13 | 20.98 | 21.13 | 147,743 | +0.08(+0.37%) |
Sep 14, 2021 | 20.93 | 21.12 | 20.93 | 21.05 | 168,614 | +0.42(+2.03%) |
Sep 13, 2021 | 20.57 | 20.71 | 20.57 | 20.63 | 148,364 | +0.23(+1.11%) |
Sep 10, 2021 | 20.59 | 20.59 | 20.39 | 20.40 | 131,014 | -0.19(-0.93%) |
Sep 09, 2021 | 20.63 | 20.70 | 20.55 | 20.59 | 108,342 | +0.16(+0.77%) |
Sep 08, 2021 | 20.58 | 20.58 | 20.36 | 20.43 | 137,901 | -0.34(-1.64%) |
Sep 07, 2021 | 20.71 | 20.88 | 20.69 | 20.78 | 105,722 | +0.02(+0.08%) |
Sep 03, 2021 | 20.69 | 20.79 | 20.64 | 20.76 | 80,758 | +0.17(+0.81%) |
Sep 02, 2021 | 20.69 | 20.69 | 20.47 | 20.59 | 224,115 | -0.03(-0.13%) |
Sep 01, 2021 | 20.64 | 20.68 | 20.50 | 20.62 | 188,771 | -0.17(-0.84%) |
Aug 31, 2021 | 20.92 | 20.93 | 20.73 | 20.79 | 137,431 | +0.03(+0.17%) |
Aug 30, 2021 | 20.70 | 20.78 | 20.60 | 20.76 | 101,111 | +0.32(+1.58%) |
Aug 27, 2021 | 20.21 | 20.43 | 20.19 | 20.43 | 130,287 | +0.16(+0.78%) |
Aug 26, 2021 | 20.35 | 20.36 | 20.21 | 20.28 | 129,048 | -0.14(-0.69%) |
Aug 25, 2021 | 20.43 | 20.44 | 20.35 | 20.42 | 111,784 | -0.04(-0.21%) |
Aug 24, 2021 | 20.57 | 20.57 | 20.33 | 20.46 | 105,905 | -0.17(-0.81%) |
Aug 23, 2021 | 20.67 | 20.72 | 20.56 | 20.63 | 211,246 | +0.14(+0.68%) |
Aug 20, 2021 | 20.44 | 20.52 | 20.31 | 20.49 | 193,668 | +0.12(+0.60%) |
Aug 19, 2021 | 20.39 | 20.43 | 20.25 | 20.36 | 125,824 | -0.07(-0.34%) |
Aug 18, 2021 | 20.57 | 20.68 | 20.43 | 20.43 | 233,563 | +0.21(+1.04%) |
Aug 17, 2021 | 20.22 | 20.29 | 20.09 | 20.23 | 74,832 | -0.05(-0.26%) |
Aug 16, 2021 | 20.28 | 20.32 | 20.11 | 20.28 | 90,902 | +0.01(+0.04%) |
Aug 13, 2021 | 20.06 | 20.28 | 20.01 | 20.27 | 108,886 | +0.02(+0.09%) |
Aug 12, 2021 | 20.17 | 20.28 | 20.12 | 20.25 | 149,515 | +0.26(+1.31%) |
Aug 11, 2021 | 19.97 | 20.03 | 19.86 | 19.99 | 152,983 | +0.07(+0.35%) |
Aug 10, 2021 | 19.67 | 19.95 | 19.58 | 19.92 | 144,361 | +0.13(+0.66%) |
Aug 09, 2021 | 19.80 | 19.86 | 19.60 | 19.79 | 293,179 | -0.44(-2.16%) |
Aug 06, 2021 | 20.12 | 20.29 | 20.12 | 20.23 | 441,372 | -0.01(-0.04%) |
Aug 05, 2021 | 20.16 | 20.34 | 20.16 | 20.23 | 464,680 | +0.15(+0.74%) |
Aug 04, 2021 | 20.25 | 20.42 | 19.94 | 20.09 | 417,921 | -0.10(-0.52%) |
Aug 03, 2021 | 20.09 | 20.44 | 19.95 | 20.19 | 375,968 | +0.40(+2.03%) |
Aug 02, 2021 | 19.96 | 20.09 | 19.78 | 19.79 | 282,829 | +0.25(+1.30%) |
Jul 30, 2021 | 19.98 | 19.98 | 19.49 | 19.53 | 157,721 | -0.23(-1.15%) |
Jul 29, 2021 | 19.67 | 19.81 | 19.51 | 19.76 | 146,853 | +0.35(+1.80%) |
Jul 28, 2021 | 19.31 | 19.46 | 19.23 | 19.41 | 164,676 | -0.06(-0.31%) |
Jul 27, 2021 | 19.49 | 19.61 | 19.41 | 19.47 | 200,503 | +0.04(+0.22%) |
Jul 26, 2021 | 19.27 | 19.46 | 19.12 | 19.43 | 189,112 | +0.28(+1.46%) |
Jul 23, 2021 | 19.29 | 19.29 | 18.98 | 19.15 | 203,328 | -0.28(-1.44%) |
Jul 22, 2021 | 19.60 | 19.66 | 19.38 | 19.43 | 356,112 | +0.00(+0.00%) |
Jul 21, 2021 | 19.24 | 19.53 | 19.20 | 19.43 | 670,844 | +0.19(+1.00%) |
Jul 20, 2021 | 19.15 | 19.28 | 19.04 | 19.24 | 200,713 | +0.13(+0.69%) |
Jul 19, 2021 | 19.21 | 19.66 | 19.02 | 19.11 | 1,044,892 | +0.10(+0.55%) |
Jul 16, 2021 | 18.87 | 19.05 | 18.85 | 19.00 | 304,349 | +0.34(+1.83%) |
Jul 15, 2021 | 18.68 | 18.77 | 18.47 | 18.66 | 372,668 | +0.35(+1.91%) |
Jul 14, 2021 | 18.56 | 18.56 | 18.28 | 18.31 | 299,255 | -0.04(-0.24%) |
Jul 13, 2021 | 18.62 | 18.63 | 18.28 | 18.35 | 214,234 | -0.40(-2.14%) |
Jul 12, 2021 | 18.79 | 18.87 | 18.70 | 18.76 | 197,884 | -0.17(-0.88%) |
Jul 09, 2021 | 18.91 | 18.97 | 18.79 | 18.92 | 359,073 | +0.96(+5.35%) |
Jul 08, 2021 | 18.00 | 18.10 | 17.93 | 17.96 | 267,348 | -0.17(-0.96%) |
Jul 07, 2021 | 18.26 | 18.34 | 17.87 | 18.14 | 662,474 | -0.10(-0.58%) |
Jul 06, 2021 | 18.38 | 18.54 | 18.11 | 18.24 | 406,207 | -0.46(-2.48%) |
Jul 02, 2021 | 18.74 | 18.80 | 18.63 | 18.70 | 466,067 | -0.11(-0.60%) |