Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.49 | 21.14 | 20.31 | 21.02 | 515,586 | +0.61(+2.99%) |
Sep 29, 2021 | 21.94 | 21.94 | 20.34 | 20.41 | 296,140 | -0.87(-4.09%) |
Sep 28, 2021 | 21.98 | 22.24 | 21.03 | 21.28 | 388,736 | -0.93(-4.19%) |
Sep 27, 2021 | 22.18 | 22.91 | 21.75 | 22.21 | 411,705 | -0.05(-0.22%) |
Sep 24, 2021 | 22.37 | 22.64 | 21.61 | 22.26 | 534,094 | -0.34(-1.50%) |
Sep 23, 2021 | 22.45 | 22.64 | 22.18 | 22.60 | 337,668 | +0.19(+0.85%) |
Sep 22, 2021 | 22.85 | 22.85 | 21.87 | 22.41 | 299,509 | -0.29(-1.28%) |
Sep 21, 2021 | 23.25 | 23.25 | 22.17 | 22.70 | 688,343 | +0.43(+1.93%) |
Sep 20, 2021 | 22.82 | 23.36 | 21.84 | 22.27 | 315,367 | -0.76(-3.30%) |
Sep 17, 2021 | 23.78 | 24.14 | 22.53 | 23.03 | 1,521,017 | -0.81(-3.40%) |
Sep 16, 2021 | 25.00 | 25.29 | 23.43 | 23.84 | 918,395 | -1.80(-7.02%) |
Sep 15, 2021 | 25.93 | 26.74 | 25.47 | 25.64 | 332,063 | -0.53(-2.03%) |
Sep 14, 2021 | 25.55 | 26.56 | 24.87 | 26.17 | 242,614 | -0.02(-0.08%) |
Sep 13, 2021 | 24.82 | 27.25 | 24.73 | 26.19 | 692,268 | +2.83(+12.11%) |
Sep 10, 2021 | 22.17 | 25.18 | 21.85 | 23.36 | 1,134,220 | +2.11(+9.93%) |
Sep 09, 2021 | 21.31 | 21.95 | 20.90 | 21.25 | 182,094 | -0.15(-0.70%) |
Sep 08, 2021 | 21.20 | 21.97 | 20.31 | 21.40 | 274,721 | +0.22(+1.04%) |
Sep 07, 2021 | 21.36 | 21.89 | 21.02 | 21.18 | 339,924 | +0.05(+0.24%) |
Sep 03, 2021 | 21.69 | 21.89 | 20.97 | 21.13 | 162,686 | -0.71(-3.25%) |
Sep 02, 2021 | 20.90 | 22.34 | 20.82 | 21.84 | 217,857 | +0.89(+4.25%) |
Sep 01, 2021 | 21.77 | 22.09 | 20.79 | 20.95 | 212,715 | -0.88(-4.03%) |
Aug 31, 2021 | 21.66 | 22.34 | 21.66 | 21.83 | 235,381 | +0.19(+0.88%) |
Aug 30, 2021 | 22.15 | 23.11 | 21.62 | 21.64 | 224,403 | -0.46(-2.08%) |
Aug 27, 2021 | 21.68 | 22.52 | 21.02 | 22.10 | 231,500 | +0.40(+1.84%) |
Aug 26, 2021 | 21.77 | 22.64 | 21.67 | 21.70 | 190,032 | -0.07(-0.32%) |
Aug 25, 2021 | 22.15 | 22.35 | 20.75 | 21.77 | 90,418 | -0.43(-1.94%) |
Aug 24, 2021 | 22.06 | 22.53 | 21.81 | 22.20 | 115,046 | -0.14(-0.63%) |
Aug 23, 2021 | 21.78 | 23.08 | 21.78 | 22.34 | 252,810 | +0.65(+3.00%) |
Aug 20, 2021 | 20.80 | 21.98 | 20.60 | 21.69 | 139,393 | +0.80(+3.83%) |
Aug 19, 2021 | 21.00 | 21.77 | 20.75 | 20.89 | 229,260 | -0.22(-1.04%) |
Aug 18, 2021 | 21.30 | 21.93 | 21.00 | 21.11 | 386,163 | -0.10(-0.47%) |
Aug 17, 2021 | 21.45 | 22.51 | 20.70 | 21.21 | 516,657 | -0.47(-2.17%) |
Aug 16, 2021 | 22.55 | 22.55 | 21.49 | 21.68 | 309,075 | -1.05(-4.62%) |
Aug 13, 2021 | 22.90 | 23.06 | 21.29 | 22.73 | 98,870 | -0.16(-0.70%) |
Aug 12, 2021 | 22.75 | 23.69 | 22.51 | 22.89 | 206,111 | -0.06(-0.26%) |
Aug 11, 2021 | 23.05 | 23.14 | 22.20 | 22.95 | 274,860 | -0.10(-0.43%) |
Aug 10, 2021 | 23.75 | 23.90 | 22.78 | 23.05 | 225,579 | -0.77(-3.23%) |
Aug 09, 2021 | 24.63 | 25.96 | 23.22 | 23.82 | 439,673 | -1.54(-6.07%) |
Aug 06, 2021 | 23.49 | 25.56 | 23.45 | 25.36 | 563,595 | +2.32(+10.07%) |
Aug 05, 2021 | 22.06 | 23.05 | 21.81 | 23.04 | 292,725 | +0.92(+4.16%) |
Aug 04, 2021 | 20.09 | 22.16 | 19.99 | 22.12 | 515,767 | +1.97(+9.78%) |
Aug 03, 2021 | 20.92 | 21.11 | 19.50 | 20.15 | 2,098,908 | -0.84(-4.00%) |
Aug 02, 2021 | 20.53 | 21.20 | 20.43 | 20.99 | 332,104 | +0.60(+2.94%) |
Jul 30, 2021 | 21.03 | 21.18 | 20.10 | 20.39 | 232,221 | -0.93(-4.36%) |
Jul 29, 2021 | 21.64 | 22.00 | 20.95 | 21.32 | 112,987 | -0.12(-0.56%) |
Jul 28, 2021 | 21.14 | 21.68 | 20.60 | 21.44 | 249,792 | +0.36(+1.71%) |
Jul 27, 2021 | 21.32 | 21.33 | 20.48 | 21.08 | 132,124 | -0.29(-1.36%) |
Jul 26, 2021 | 21.15 | 21.64 | 20.93 | 21.37 | 137,853 | +0.15(+0.71%) |
Jul 23, 2021 | 22.08 | 22.21 | 20.51 | 21.22 | 127,880 | +0.02(+0.09%) |
Jul 22, 2021 | 21.78 | 21.83 | 21.05 | 21.20 | 317,149 | -0.54(-2.48%) |
Jul 21, 2021 | 21.66 | 21.93 | 21.08 | 21.74 | 157,321 | +0.05(+0.23%) |
Jul 20, 2021 | 21.28 | 21.77 | 21.08 | 21.69 | 176,045 | +0.41(+1.93%) |
Jul 19, 2021 | 20.66 | 21.36 | 20.35 | 21.28 | 160,703 | +0.38(+1.82%) |
Jul 16, 2021 | 21.09 | 21.37 | 20.70 | 20.90 | 148,252 | -0.03(-0.14%) |
Jul 15, 2021 | 20.31 | 21.06 | 20.00 | 20.93 | 170,574 | +0.44(+2.15%) |
Jul 14, 2021 | 21.98 | 21.98 | 20.39 | 20.49 | 322,772 | -1.35(-6.18%) |
Jul 13, 2021 | 21.92 | 22.20 | 21.78 | 21.84 | 182,840 | -0.17(-0.77%) |
Jul 12, 2021 | 22.05 | 22.15 | 21.50 | 22.01 | 130,368 | -0.04(-0.18%) |
Jul 09, 2021 | 21.71 | 22.18 | 21.34 | 22.05 | 161,754 | +0.35(+1.61%) |
Jul 08, 2021 | 21.32 | 22.05 | 21.32 | 21.70 | 189,561 | -0.13(-0.60%) |
Jul 07, 2021 | 21.70 | 22.04 | 21.33 | 21.83 | 374,811 | +0.25(+1.16%) |
Jul 06, 2021 | 21.62 | 21.72 | 21.03 | 21.58 | 370,502 | +0.18(+0.84%) |
Jul 02, 2021 | 20.86 | 21.55 | 20.65 | 21.40 | 207,315 | +0.37(+1.76%) |