Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.35 | 21.39 | 20.51 | 20.52 | 243,812 | -0.67(-3.16%) |
Sep 29, 2021 | 21.34 | 21.71 | 21.14 | 21.19 | 265,057 | +0.00(+0.00%) |
Sep 28, 2021 | 21.53 | 21.74 | 20.97 | 21.19 | 281,813 | -0.57(-2.62%) |
Sep 27, 2021 | 21.17 | 22.08 | 20.88 | 21.76 | 412,011 | +0.39(+1.82%) |
Sep 24, 2021 | 21.46 | 21.74 | 21.02 | 21.37 | 281,866 | -0.21(-0.97%) |
Sep 23, 2021 | 21.77 | 22.34 | 21.53 | 21.58 | 521,722 | -0.34(-1.55%) |
Sep 22, 2021 | 22.51 | 22.87 | 21.85 | 21.92 | 678,338 | -0.32(-1.44%) |
Sep 21, 2021 | 22.50 | 22.60 | 21.95 | 22.24 | 219,232 | -0.14(-0.63%) |
Sep 20, 2021 | 22.37 | 22.63 | 22.01 | 22.38 | 463,206 | -0.72(-3.12%) |
Sep 17, 2021 | 22.73 | 23.16 | 22.35 | 23.10 | 1,006,270 | +0.26(+1.14%) |
Sep 16, 2021 | 22.34 | 23.07 | 22.23 | 22.84 | 312,975 | +0.42(+1.87%) |
Sep 15, 2021 | 22.21 | 22.50 | 21.84 | 22.42 | 364,136 | +0.21(+0.95%) |
Sep 14, 2021 | 23.00 | 23.00 | 22.04 | 22.21 | 326,829 | -0.41(-1.81%) |
Sep 13, 2021 | 23.49 | 23.48 | 22.04 | 22.62 | 511,565 | -0.46(-2.01%) |
Sep 10, 2021 | 23.60 | 23.65 | 23.04 | 23.09 | 251,395 | -0.29(-1.26%) |
Sep 09, 2021 | 23.73 | 23.97 | 23.38 | 23.38 | 232,596 | -0.21(-0.89%) |
Sep 08, 2021 | 24.03 | 24.03 | 23.44 | 23.59 | 308,534 | -0.79(-3.24%) |
Sep 07, 2021 | 24.62 | 25.00 | 24.23 | 24.38 | 540,513 | -0.29(-1.18%) |
Sep 03, 2021 | 25.03 | 25.05 | 24.43 | 24.67 | 197,595 | -0.44(-1.75%) |
Sep 02, 2021 | 25.87 | 25.87 | 25.09 | 25.11 | 196,371 | -0.54(-2.11%) |
Sep 01, 2021 | 25.11 | 25.75 | 24.93 | 25.65 | 211,666 | +0.66(+2.64%) |
Aug 31, 2021 | 25.37 | 25.80 | 24.91 | 24.99 | 185,664 | -0.39(-1.54%) |
Aug 30, 2021 | 25.41 | 25.52 | 24.80 | 25.38 | 160,353 | -0.06(-0.24%) |
Aug 27, 2021 | 24.71 | 25.69 | 24.71 | 25.44 | 230,462 | +0.71(+2.87%) |
Aug 26, 2021 | 25.33 | 25.33 | 24.45 | 24.73 | 268,428 | -0.55(-2.18%) |
Aug 25, 2021 | 25.11 | 25.47 | 24.96 | 25.28 | 196,585 | +0.26(+1.04%) |
Aug 24, 2021 | 24.86 | 25.42 | 24.82 | 25.02 | 293,082 | +0.21(+0.85%) |
Aug 23, 2021 | 25.21 | 25.24 | 24.09 | 24.81 | 270,245 | -0.32(-1.27%) |
Aug 20, 2021 | 24.33 | 25.46 | 24.33 | 25.13 | 324,425 | +0.76(+3.12%) |
Aug 19, 2021 | 23.88 | 24.76 | 23.63 | 24.37 | 226,432 | -0.03(-0.12%) |
Aug 18, 2021 | 23.80 | 25.18 | 23.80 | 24.40 | 246,484 | -0.19(-0.77%) |
Aug 17, 2021 | 25.50 | 25.50 | 24.52 | 24.59 | 467,977 | -1.25(-4.84%) |
Aug 16, 2021 | 25.72 | 26.29 | 25.31 | 25.84 | 184,193 | +0.00(+0.00%) |
Aug 13, 2021 | 26.41 | 26.43 | 25.46 | 25.84 | 192,850 | -0.33(-1.26%) |
Aug 12, 2021 | 27.00 | 27.35 | 26.02 | 26.17 | 323,411 | -0.75(-2.79%) |
Aug 11, 2021 | 25.78 | 26.98 | 25.60 | 26.92 | 536,877 | +1.45(+5.69%) |
Aug 10, 2021 | 25.05 | 25.77 | 24.88 | 25.47 | 215,799 | +0.56(+2.25%) |
Aug 09, 2021 | 25.06 | 25.42 | 24.58 | 24.91 | 220,592 | -0.27(-1.07%) |
Aug 06, 2021 | 25.61 | 25.96 | 24.85 | 25.18 | 343,052 | -0.29(-1.14%) |
Aug 05, 2021 | 24.74 | 25.56 | 24.64 | 25.47 | 540,177 | +1.06(+4.34%) |
Aug 04, 2021 | 26.27 | 26.55 | 23.28 | 24.41 | 942,202 | -1.42(-5.50%) |
Aug 03, 2021 | 25.65 | 25.91 | 25.10 | 25.83 | 651,634 | +0.42(+1.65%) |
Aug 02, 2021 | 25.29 | 25.70 | 25.11 | 25.41 | 276,033 | +0.34(+1.36%) |
Jul 30, 2021 | 24.81 | 25.37 | 24.60 | 25.07 | 332,509 | +0.04(+0.16%) |
Jul 29, 2021 | 23.59 | 25.47 | 23.59 | 25.03 | 532,261 | +1.64(+7.01%) |
Jul 28, 2021 | 23.61 | 24.09 | 23.13 | 23.39 | 356,748 | -0.16(-0.68%) |
Jul 27, 2021 | 23.20 | 23.75 | 22.93 | 23.55 | 324,448 | +0.11(+0.47%) |
Jul 26, 2021 | 23.16 | 23.52 | 22.58 | 23.44 | 776,482 | +0.28(+1.21%) |
Jul 23, 2021 | 22.33 | 23.56 | 22.07 | 23.16 | 455,491 | +0.92(+4.14%) |
Jul 22, 2021 | 22.37 | 22.59 | 22.00 | 22.24 | 195,642 | -0.32(-1.42%) |
Jul 21, 2021 | 22.08 | 22.63 | 21.90 | 22.56 | 275,651 | +0.53(+2.41%) |
Jul 20, 2021 | 21.44 | 22.25 | 21.25 | 22.03 | 402,910 | +0.56(+2.61%) |
Jul 19, 2021 | 21.02 | 22.03 | 20.94 | 21.47 | 461,742 | -0.11(-0.51%) |
Jul 16, 2021 | 21.49 | 22.06 | 21.36 | 21.58 | 422,296 | +0.22(+1.03%) |
Jul 15, 2021 | 21.28 | 21.54 | 20.89 | 21.36 | 378,468 | -0.13(-0.60%) |
Jul 14, 2021 | 21.09 | 21.55 | 20.87 | 21.49 | 382,917 | +0.52(+2.48%) |
Jul 13, 2021 | 22.00 | 22.11 | 20.85 | 20.97 | 437,822 | -1.20(-5.41%) |
Jul 12, 2021 | 22.37 | 22.37 | 21.92 | 22.17 | 240,625 | -0.30(-1.34%) |
Jul 09, 2021 | 22.20 | 22.57 | 21.94 | 22.47 | 250,225 | +0.54(+2.46%) |
Jul 08, 2021 | 22.05 | 22.60 | 21.36 | 21.93 | 354,500 | -0.92(-4.03%) |
Jul 07, 2021 | 22.63 | 23.17 | 22.22 | 22.85 | 270,129 | +0.40(+1.78%) |
Jul 06, 2021 | 22.77 | 22.82 | 22.04 | 22.45 | 299,048 | -0.41(-1.79%) |
Jul 02, 2021 | 23.35 | 23.39 | 22.82 | 22.86 | 253,738 | -0.43(-1.85%) |