Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.03 | 22.07 | 21.93 | 22.00 | 19,670 | +0.28(+1.29%) |
Sep 29, 2021 | 21.64 | 21.74 | 21.64 | 21.72 | 32,984 | -0.07(-0.32%) |
Sep 28, 2021 | 21.89 | 21.89 | 21.75 | 21.79 | 15,130 | -0.60(-2.68%) |
Sep 27, 2021 | 22.13 | 22.47 | 21.64 | 22.39 | 18,284 | +0.13(+0.58%) |
Sep 24, 2021 | 22.46 | 22.46 | 22.24 | 22.26 | 21,946 | +0.87(+4.04%) |
Sep 23, 2021 | 21.55 | 21.55 | 21.35 | 21.39 | 21,359 | +0.01(+0.05%) |
Sep 22, 2021 | 21.19 | 21.46 | 21.19 | 21.39 | 35,659 | -0.06(-0.30%) |
Sep 21, 2021 | 21.25 | 21.50 | 21.25 | 21.45 | 32,551 | +0.11(+0.52%) |
Sep 20, 2021 | 21.40 | 21.86 | 21.29 | 21.34 | 34,682 | -0.43(-1.98%) |
Sep 17, 2021 | 21.87 | 22.00 | 21.68 | 21.77 | 35,039 | -0.28(-1.27%) |
Sep 16, 2021 | 22.12 | 22.62 | 21.96 | 22.05 | 20,905 | +0.05(+0.23%) |
Sep 15, 2021 | 21.91 | 22.00 | 21.86 | 22.00 | 21,285 | +0.34(+1.57%) |
Sep 14, 2021 | 21.85 | 21.85 | 21.63 | 21.66 | 31,960 | -0.40(-1.82%) |
Sep 13, 2021 | 22.31 | 22.31 | 21.88 | 22.06 | 20,444 | +0.10(+0.47%) |
Sep 10, 2021 | 22.19 | 22.19 | 21.88 | 21.96 | 21,704 | -0.18(-0.81%) |
Sep 09, 2021 | 22.11 | 22.16 | 22.04 | 22.14 | 14,454 | +0.11(+0.50%) |
Sep 08, 2021 | 22.21 | 22.21 | 21.96 | 22.03 | 25,226 | -0.14(-0.63%) |
Sep 07, 2021 | 22.30 | 22.30 | 21.35 | 22.17 | 13,120 | +0.10(+0.45%) |
Sep 03, 2021 | 21.90 | 22.07 | 21.82 | 22.07 | 16,901 | +0.76(+3.57%) |
Sep 02, 2021 | 20.54 | 21.38 | 20.54 | 21.31 | 23,154 | +0.31(+1.48%) |
Sep 01, 2021 | 20.41 | 21.08 | 20.41 | 21.00 | 25,114 | +0.00(+0.00%) |
Aug 31, 2021 | 21.03 | 21.10 | 21.00 | 21.00 | 25,291 | +0.66(+3.24%) |
Aug 30, 2021 | 20.30 | 20.39 | 20.17 | 20.34 | 30,063 | -0.38(-1.83%) |
Aug 27, 2021 | 20.64 | 20.79 | 20.59 | 20.72 | 60,565 | -0.13(-0.62%) |
Aug 26, 2021 | 20.28 | 21.39 | 20.28 | 20.85 | 78,415 | -0.20(-0.95%) |
Aug 25, 2021 | 20.92 | 21.08 | 20.92 | 21.05 | 137,982 | +0.11(+0.53%) |
Aug 24, 2021 | 21.10 | 21.10 | 20.83 | 20.94 | 113,909 | -0.62(-2.88%) |
Aug 23, 2021 | 21.56 | 21.56 | 21.34 | 21.56 | 64,481 | +0.81(+3.90%) |
Aug 20, 2021 | 21.33 | 21.33 | 20.58 | 20.75 | 22,107 | +0.02(+0.08%) |
Aug 19, 2021 | 20.86 | 21.06 | 20.65 | 20.73 | 31,599 | +0.34(+1.69%) |
Aug 18, 2021 | 21.05 | 21.05 | 20.32 | 20.39 | 16,035 | +0.30(+1.49%) |
Aug 17, 2021 | 20.12 | 20.33 | 20.03 | 20.09 | 34,915 | -0.21(-1.03%) |
Aug 16, 2021 | 20.40 | 20.40 | 20.10 | 20.30 | 25,233 | -0.00(-0.02%) |
Aug 13, 2021 | 20.29 | 20.34 | 20.25 | 20.30 | 17,447 | -0.09(-0.47%) |
Aug 12, 2021 | 20.29 | 20.40 | 20.29 | 20.40 | 18,137 | -0.83(-3.91%) |
Aug 11, 2021 | 21.20 | 21.23 | 21.15 | 21.23 | 57,469 | +0.20(+0.95%) |
Aug 10, 2021 | 21.01 | 21.03 | 20.92 | 21.03 | 51,219 | -0.21(-0.99%) |
Aug 09, 2021 | 20.82 | 21.30 | 20.82 | 21.24 | 37,470 | -0.02(-0.09%) |
Aug 06, 2021 | 21.38 | 21.38 | 21.08 | 21.26 | 20,133 | -0.39(-1.80%) |
Aug 05, 2021 | 21.30 | 21.78 | 21.18 | 21.65 | 16,180 | +1.15(+5.61%) |
Aug 04, 2021 | 20.54 | 20.67 | 20.49 | 20.50 | 25,918 | -0.27(-1.30%) |
Aug 03, 2021 | 20.71 | 20.86 | 20.66 | 20.77 | 29,333 | +0.35(+1.71%) |
Aug 02, 2021 | 20.52 | 20.59 | 20.42 | 20.42 | 17,141 | +0.05(+0.25%) |
Jul 30, 2021 | 20.66 | 20.66 | 20.31 | 20.37 | 49,295 | -0.31(-1.50%) |
Jul 29, 2021 | 21.06 | 21.06 | 20.66 | 20.68 | 14,140 | +0.19(+0.93%) |
Jul 28, 2021 | 20.50 | 20.63 | 20.29 | 20.49 | 12,854 | +0.33(+1.64%) |
Jul 27, 2021 | 20.60 | 20.60 | 20.04 | 20.16 | 29,848 | -0.16(-0.79%) |
Jul 26, 2021 | 20.61 | 20.61 | 20.05 | 20.32 | 46,941 | +0.06(+0.30%) |
Jul 23, 2021 | 19.67 | 20.36 | 19.67 | 20.26 | 25,112 | +0.12(+0.60%) |
Jul 22, 2021 | 19.24 | 20.27 | 19.24 | 20.14 | 117,316 | -0.01(-0.05%) |
Jul 21, 2021 | 20.27 | 20.27 | 19.86 | 20.15 | 26,969 | +0.05(+0.25%) |
Jul 20, 2021 | 20.14 | 20.14 | 19.77 | 20.10 | 79,165 | +0.68(+3.50%) |
Jul 19, 2021 | 20.25 | 20.25 | 19.06 | 19.42 | 56,539 | -0.50(-2.53%) |
Jul 16, 2021 | 20.05 | 20.05 | 19.75 | 19.93 | 43,780 | -0.32(-1.60%) |
Jul 15, 2021 | 19.49 | 20.42 | 19.49 | 20.25 | 413,023 | -0.16(-0.78%) |
Jul 14, 2021 | 20.70 | 20.70 | 20.35 | 20.41 | 37,743 | +0.03(+0.15%) |
Jul 13, 2021 | 19.75 | 20.55 | 19.75 | 20.38 | 30,942 | +0.16(+0.79%) |
Jul 12, 2021 | 19.99 | 20.35 | 19.99 | 20.22 | 23,115 | -0.13(-0.64%) |
Jul 09, 2021 | 20.00 | 20.35 | 19.65 | 20.35 | 63,794 | +0.69(+3.51%) |
Jul 08, 2021 | 19.53 | 19.97 | 19.53 | 19.66 | 39,815 | +0.02(+0.10%) |
Jul 07, 2021 | 19.34 | 19.84 | 19.34 | 19.64 | 80,869 | -0.05(-0.24%) |
Jul 06, 2021 | 19.70 | 20.04 | 19.64 | 19.69 | 27,980 | +0.37(+1.90%) |
Jul 02, 2021 | 19.13 | 19.52 | 19.13 | 19.32 | 25,609 | -0.16(-0.85%) |