Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.01 | 22.27 | 22.00 | 22.20 | 57,762 | +0.76(+3.54%) |
Sep 29, 2021 | 21.42 | 21.44 | 21.33 | 21.44 | 12,916 | -0.24(-1.11%) |
Sep 28, 2021 | 21.67 | 21.68 | 21.45 | 21.68 | 6,345 | -0.39(-1.77%) |
Sep 27, 2021 | 22.14 | 22.14 | 22.04 | 22.07 | 4,146 | +0.05(+0.23%) |
Sep 24, 2021 | 22.19 | 22.19 | 21.98 | 22.02 | 17,239 | +0.30(+1.38%) |
Sep 23, 2021 | 22.15 | 22.15 | 21.57 | 21.72 | 7,580 | -0.23(-1.03%) |
Sep 22, 2021 | 22.18 | 22.18 | 21.92 | 21.95 | 16,010 | +0.27(+1.22%) |
Sep 21, 2021 | 21.36 | 22.03 | 21.36 | 21.68 | 18,593 | +0.59(+2.80%) |
Sep 20, 2021 | 21.06 | 21.37 | 21.05 | 21.09 | 12,333 | -0.24(-1.13%) |
Sep 17, 2021 | 21.41 | 21.41 | 21.32 | 21.33 | 23,766 | -0.26(-1.20%) |
Sep 16, 2021 | 21.41 | 21.61 | 21.41 | 21.59 | 3,713 | +0.13(+0.61%) |
Sep 15, 2021 | 21.36 | 21.46 | 21.36 | 21.46 | 4,413 | -0.04(-0.19%) |
Sep 14, 2021 | 21.58 | 21.58 | 21.48 | 21.50 | 6,703 | -0.09(-0.44%) |
Sep 13, 2021 | 21.61 | 21.62 | 21.54 | 21.59 | 5,181 | -0.02(-0.07%) |
Sep 10, 2021 | 21.79 | 21.79 | 21.61 | 21.61 | 4,967 | -0.25(-1.14%) |
Sep 09, 2021 | 21.78 | 21.86 | 21.78 | 21.86 | 6,580 | +0.38(+1.77%) |
Sep 08, 2021 | 21.65 | 21.65 | 21.47 | 21.48 | 25,187 | -0.16(-0.74%) |
Sep 07, 2021 | 21.46 | 21.64 | 21.46 | 21.64 | 5,698 | +0.08(+0.37%) |
Sep 03, 2021 | 21.47 | 21.56 | 21.39 | 21.56 | 4,967 | +0.30(+1.41%) |
Sep 02, 2021 | 21.37 | 21.37 | 21.23 | 21.26 | 4,949 | -0.30(-1.39%) |
Sep 01, 2021 | 21.41 | 21.60 | 21.41 | 21.56 | 6,754 | -0.14(-0.62%) |
Aug 31, 2021 | 21.96 | 21.96 | 21.60 | 21.70 | 5,237 | -0.04(-0.16%) |
Aug 30, 2021 | 21.74 | 21.75 | 21.56 | 21.73 | 7,549 | -0.02(-0.07%) |
Aug 27, 2021 | 21.61 | 21.82 | 21.61 | 21.75 | 4,233 | +0.34(+1.56%) |
Aug 26, 2021 | 21.50 | 21.51 | 21.40 | 21.41 | 4,659 | -0.56(-2.54%) |
Aug 25, 2021 | 21.32 | 22.08 | 21.25 | 21.97 | 45,970 | +1.06(+5.06%) |
Aug 24, 2021 | 20.91 | 21.08 | 20.74 | 20.91 | 12,770 | +0.02(+0.07%) |
Aug 23, 2021 | 20.88 | 21.02 | 20.76 | 20.89 | 7,651 | +0.43(+2.13%) |
Aug 20, 2021 | 20.06 | 20.46 | 20.06 | 20.46 | 8,307 | +0.08(+0.40%) |
Aug 19, 2021 | 20.42 | 20.42 | 20.13 | 20.38 | 13,173 | -0.16(-0.77%) |
Aug 18, 2021 | 20.42 | 20.54 | 20.42 | 20.54 | 19,956 | +0.07(+0.32%) |
Aug 17, 2021 | 20.25 | 20.47 | 20.25 | 20.47 | 26,142 | +0.31(+1.54%) |
Aug 16, 2021 | 19.91 | 20.16 | 19.91 | 20.16 | 11,009 | +0.82(+4.21%) |
Aug 13, 2021 | 19.04 | 19.62 | 19.04 | 19.34 | 20,657 | -1.19(-5.77%) |
Aug 12, 2021 | 19.91 | 20.53 | 19.91 | 20.53 | 20,843 | -0.38(-1.82%) |
Aug 11, 2021 | 21.11 | 21.74 | 20.47 | 20.91 | 4,359 | -0.39(-1.83%) |
Aug 10, 2021 | 21.30 | 21.30 | 21.21 | 21.30 | 6,335 | -0.49(-2.25%) |
Aug 09, 2021 | 22.00 | 22.00 | 21.69 | 21.79 | 2,909 | -0.10(-0.43%) |
Aug 06, 2021 | 21.99 | 21.99 | 21.78 | 21.89 | 2,362 | -0.09(-0.43%) |
Aug 05, 2021 | 21.21 | 22.07 | 21.21 | 21.98 | 9,959 | +0.25(+1.15%) |
Aug 04, 2021 | 21.65 | 21.73 | 21.51 | 21.73 | 8,601 | -0.14(-0.64%) |
Aug 03, 2021 | 21.89 | 21.89 | 21.64 | 21.87 | 2,989 | +0.16(+0.71%) |
Aug 02, 2021 | 21.74 | 21.93 | 21.71 | 21.71 | 3,855 | +0.16(+0.72%) |
Jul 30, 2021 | 21.51 | 21.56 | 21.40 | 21.56 | 5,288 | +0.16(+0.75%) |
Jul 29, 2021 | 21.26 | 21.40 | 21.22 | 21.40 | 7,885 | +0.41(+1.95%) |
Jul 28, 2021 | 20.76 | 20.99 | 20.76 | 20.99 | 14,878 | -0.52(-2.42%) |
Jul 27, 2021 | 21.79 | 21.79 | 21.44 | 21.51 | 6,166 | -0.34(-1.56%) |
Jul 26, 2021 | 21.46 | 22.02 | 21.46 | 21.85 | 10,245 | +0.30(+1.39%) |
Jul 23, 2021 | 21.28 | 21.58 | 21.28 | 21.55 | 8,073 | +0.18(+0.84%) |
Jul 22, 2021 | 21.50 | 21.50 | 21.36 | 21.37 | 4,534 | +0.02(+0.09%) |
Jul 21, 2021 | 21.57 | 21.57 | 21.17 | 21.35 | 39,649 | -0.05(-0.23%) |
Jul 20, 2021 | 20.70 | 21.56 | 20.70 | 21.40 | 15,102 | -0.26(-1.18%) |
Jul 19, 2021 | 22.00 | 22.00 | 21.60 | 21.66 | 3,950 | -0.38(-1.70%) |
Jul 16, 2021 | 22.36 | 22.36 | 22.03 | 22.03 | 40,558 | -0.27(-1.21%) |
Jul 15, 2021 | 22.30 | 22.30 | 22.22 | 22.30 | 39,991 | +0.00(+0.00%) |
Jul 14, 2021 | 21.85 | 22.38 | 21.85 | 22.30 | 4,022 | -0.04(-0.18%) |
Jul 13, 2021 | 22.60 | 22.60 | 22.29 | 22.34 | 56,232 | +0.03(+0.13%) |
Jul 12, 2021 | 22.21 | 22.45 | 22.17 | 22.31 | 43,244 | -0.06(-0.27%) |
Jul 09, 2021 | 22.37 | 22.37 | 21.90 | 22.37 | 3,509 | +0.44(+2.01%) |
Jul 08, 2021 | 22.00 | 22.40 | 21.78 | 21.93 | 6,017 | -0.31(-1.39%) |
Jul 07, 2021 | 22.31 | 22.31 | 22.08 | 22.24 | 8,335 | -0.03(-0.11%) |
Jul 06, 2021 | 22.40 | 22.51 | 22.21 | 22.27 | 8,354 | -0.02(-0.07%) |
Jul 02, 2021 | 22.42 | 22.42 | 22.02 | 22.28 | 34,660 | +0.10(+0.45%) |