Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.30 | 22.30 | 21.83 | 21.95 | 20,303 | -0.23(-1.06%) |
Sep 29, 2021 | 21.91 | 22.30 | 21.88 | 22.18 | 13,120 | +0.37(+1.71%) |
Sep 28, 2021 | 22.15 | 22.15 | 21.76 | 21.81 | 15,314 | -0.33(-1.49%) |
Sep 27, 2021 | 21.84 | 22.56 | 21.84 | 22.14 | 47,110 | +0.43(+2.00%) |
Sep 24, 2021 | 21.66 | 21.82 | 21.66 | 21.70 | 12,953 | +0.11(+0.52%) |
Sep 23, 2021 | 21.53 | 21.89 | 21.51 | 21.59 | 39,508 | +0.15(+0.69%) |
Sep 22, 2021 | 21.33 | 21.58 | 21.33 | 21.44 | 24,998 | +0.21(+0.98%) |
Sep 21, 2021 | 21.25 | 21.38 | 21.16 | 21.23 | 19,029 | -0.04(-0.20%) |
Sep 20, 2021 | 21.06 | 21.28 | 21.02 | 21.28 | 47,345 | -0.12(-0.57%) |
Sep 17, 2021 | 20.98 | 21.51 | 20.78 | 21.40 | 157,966 | +0.46(+2.20%) |
Sep 16, 2021 | 21.27 | 21.28 | 20.68 | 20.94 | 44,837 | -0.22(-1.03%) |
Sep 15, 2021 | 20.96 | 21.20 | 20.96 | 21.16 | 30,151 | +0.33(+1.59%) |
Sep 14, 2021 | 21.22 | 21.22 | 20.62 | 20.83 | 38,996 | -0.23(-1.07%) |
Sep 13, 2021 | 21.17 | 21.32 | 20.94 | 21.05 | 31,324 | +0.19(+0.92%) |
Sep 10, 2021 | 21.49 | 21.64 | 20.82 | 20.86 | 70,308 | -0.60(-2.79%) |
Sep 09, 2021 | 21.38 | 21.81 | 21.38 | 21.46 | 29,050 | -0.01(-0.04%) |
Sep 08, 2021 | 21.69 | 21.82 | 21.44 | 21.47 | 23,619 | -0.22(-1.00%) |
Sep 07, 2021 | 21.96 | 22.03 | 21.68 | 21.69 | 28,650 | -0.14(-0.64%) |
Sep 03, 2021 | 21.76 | 21.83 | 21.66 | 21.82 | 13,096 | +0.03(+0.12%) |
Sep 02, 2021 | 21.91 | 21.97 | 21.70 | 21.80 | 11,746 | -0.08(-0.36%) |
Sep 01, 2021 | 21.75 | 21.90 | 21.60 | 21.88 | 16,309 | +0.08(+0.36%) |
Aug 31, 2021 | 21.96 | 21.98 | 21.77 | 21.80 | 18,485 | -0.04(-0.20%) |
Aug 30, 2021 | 22.27 | 22.27 | 21.83 | 21.84 | 16,464 | -0.48(-2.14%) |
Aug 27, 2021 | 21.87 | 22.32 | 21.79 | 22.32 | 45,062 | +0.73(+3.38%) |
Aug 26, 2021 | 21.66 | 21.85 | 21.59 | 21.59 | 31,815 | -0.07(-0.32%) |
Aug 25, 2021 | 21.72 | 21.80 | 21.60 | 21.66 | 15,386 | -0.01(-0.04%) |
Aug 24, 2021 | 21.74 | 21.85 | 21.64 | 21.67 | 18,989 | -0.23(-1.03%) |
Aug 23, 2021 | 21.75 | 21.89 | 21.66 | 21.89 | 15,803 | +0.21(+0.96%) |
Aug 20, 2021 | 21.42 | 21.81 | 21.42 | 21.69 | 38,798 | +0.14(+0.65%) |
Aug 19, 2021 | 21.40 | 21.63 | 21.37 | 21.55 | 41,194 | +0.02(+0.08%) |
Aug 18, 2021 | 21.71 | 21.94 | 21.49 | 21.53 | 21,587 | -0.17(-0.80%) |
Aug 17, 2021 | 21.66 | 21.79 | 21.54 | 21.70 | 34,477 | -0.05(-0.24%) |
Aug 16, 2021 | 21.75 | 21.81 | 21.57 | 21.75 | 21,420 | -0.17(-0.79%) |
Aug 13, 2021 | 22.09 | 22.09 | 21.86 | 21.93 | 25,432 | -0.05(-0.24%) |
Aug 12, 2021 | 22.15 | 22.15 | 21.89 | 21.98 | 22,475 | -0.10(-0.43%) |
Aug 11, 2021 | 22.07 | 22.08 | 21.85 | 22.08 | 30,649 | +0.11(+0.51%) |
Aug 10, 2021 | 21.76 | 22.02 | 21.72 | 21.96 | 31,068 | +0.28(+1.28%) |
Aug 09, 2021 | 21.88 | 21.96 | 21.62 | 21.69 | 42,025 | -0.06(-0.28%) |
Aug 06, 2021 | 21.90 | 22.11 | 21.69 | 21.75 | 51,646 | -0.03(-0.12%) |
Aug 05, 2021 | 21.56 | 21.78 | 21.49 | 21.77 | 26,183 | +0.30(+1.38%) |
Aug 04, 2021 | 21.49 | 21.69 | 21.38 | 21.48 | 22,970 | -0.24(-1.12%) |
Aug 03, 2021 | 21.21 | 21.79 | 21.21 | 21.72 | 34,176 | +0.49(+2.29%) |
Aug 02, 2021 | 21.68 | 21.70 | 21.16 | 21.23 | 32,049 | -0.23(-1.05%) |
Jul 30, 2021 | 21.68 | 21.72 | 21.45 | 21.46 | 21,497 | -0.13(-0.60%) |
Jul 29, 2021 | 21.63 | 21.84 | 21.52 | 21.59 | 31,455 | -0.01(-0.04%) |
Jul 28, 2021 | 21.44 | 21.73 | 21.44 | 21.60 | 22,432 | +0.17(+0.80%) |
Jul 27, 2021 | 21.31 | 21.54 | 21.31 | 21.43 | 22,538 | -0.05(-0.24%) |
Jul 26, 2021 | 21.44 | 21.63 | 21.44 | 21.48 | 16,988 | +0.06(+0.28%) |
Jul 23, 2021 | 21.26 | 21.43 | 21.05 | 21.42 | 38,624 | +0.25(+1.18%) |
Jul 22, 2021 | 21.48 | 21.63 | 21.06 | 21.17 | 39,563 | -0.27(-1.28%) |
Jul 21, 2021 | 21.43 | 21.71 | 21.42 | 21.44 | 27,551 | +0.09(+0.44%) |
Jul 20, 2021 | 21.38 | 21.89 | 21.35 | 21.35 | 57,471 | +0.08(+0.36%) |
Jul 19, 2021 | 21.57 | 21.60 | 21.27 | 21.27 | 39,093 | -0.55(-2.52%) |
Jul 16, 2021 | 21.91 | 21.91 | 21.56 | 21.82 | 30,214 | +0.02(+0.08%) |
Jul 15, 2021 | 21.65 | 21.91 | 21.54 | 21.80 | 34,407 | +0.16(+0.75%) |
Jul 14, 2021 | 21.48 | 21.73 | 21.48 | 21.64 | 46,213 | +0.17(+0.80%) |
Jul 13, 2021 | 21.45 | 21.56 | 21.42 | 21.47 | 27,600 | -0.06(-0.28%) |
Jul 12, 2021 | 21.22 | 21.55 | 21.22 | 21.53 | 21,668 | +0.13(+0.60%) |
Jul 09, 2021 | 21.19 | 21.52 | 21.19 | 21.40 | 45,899 | +0.52(+2.47%) |
Jul 08, 2021 | 20.62 | 21.12 | 20.62 | 20.89 | 39,714 | -0.03(-0.16%) |
Jul 07, 2021 | 20.92 | 21.27 | 20.88 | 20.92 | 41,720 | -0.09(-0.41%) |
Jul 06, 2021 | 21.27 | 21.30 | 20.99 | 21.01 | 45,891 | -0.31(-1.45%) |
Jul 02, 2021 | 21.29 | 21.59 | 21.12 | 21.31 | 30,002 | -0.07(-0.32%) |