Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.70 | 20.92 | 20.16 | 20.39 | 267,155 | -0.19(-0.92%) |
Sep 29, 2021 | 20.97 | 20.97 | 20.31 | 20.58 | 85,316 | -0.30(-1.44%) |
Sep 28, 2021 | 21.17 | 21.52 | 20.78 | 20.88 | 119,513 | -0.23(-1.09%) |
Sep 27, 2021 | 20.55 | 21.46 | 20.42 | 21.11 | 185,756 | +0.78(+3.84%) |
Sep 24, 2021 | 20.41 | 20.91 | 20.41 | 20.33 | 129,072 | -0.08(-0.39%) |
Sep 23, 2021 | 20.43 | 21.05 | 20.34 | 20.41 | 194,573 | +0.21(+1.04%) |
Sep 22, 2021 | 20.11 | 20.32 | 19.80 | 20.20 | 79,070 | +0.31(+1.56%) |
Sep 21, 2021 | 20.22 | 20.26 | 19.88 | 19.89 | 124,881 | -0.25(-1.24%) |
Sep 20, 2021 | 19.88 | 20.26 | 19.74 | 20.14 | 147,570 | -0.20(-0.98%) |
Sep 17, 2021 | 20.00 | 20.47 | 19.76 | 20.34 | 310,091 | +0.48(+2.42%) |
Sep 16, 2021 | 19.76 | 20.16 | 19.31 | 19.86 | 135,251 | -0.07(-0.35%) |
Sep 15, 2021 | 20.42 | 20.50 | 19.66 | 19.93 | 84,504 | -0.56(-2.73%) |
Sep 14, 2021 | 20.89 | 20.89 | 20.30 | 20.49 | 126,259 | -0.19(-0.92%) |
Sep 13, 2021 | 20.47 | 20.73 | 19.99 | 20.68 | 114,885 | +0.44(+2.17%) |
Sep 10, 2021 | 21.21 | 21.27 | 20.23 | 20.24 | 86,226 | -0.80(-3.80%) |
Sep 09, 2021 | 21.36 | 21.48 | 20.86 | 21.04 | 190,452 | -0.47(-2.19%) |
Sep 08, 2021 | 22.03 | 22.05 | 21.39 | 21.51 | 83,864 | -0.63(-2.85%) |
Sep 07, 2021 | 23.24 | 23.45 | 22.11 | 22.14 | 80,119 | -1.33(-5.67%) |
Sep 03, 2021 | 23.70 | 24.19 | 23.32 | 23.47 | 168,675 | -0.24(-1.01%) |
Sep 02, 2021 | 23.77 | 23.94 | 23.44 | 23.71 | 81,242 | +0.10(+0.42%) |
Sep 01, 2021 | 23.55 | 23.67 | 23.20 | 23.61 | 101,616 | +0.31(+1.33%) |
Aug 31, 2021 | 23.10 | 23.49 | 23.00 | 23.30 | 221,889 | +0.00(+0.00%) |
Aug 30, 2021 | 23.46 | 23.84 | 23.08 | 23.30 | 95,929 | +0.09(+0.39%) |
Aug 27, 2021 | 22.66 | 23.48 | 22.66 | 23.21 | 95,751 | +0.60(+2.65%) |
Aug 26, 2021 | 23.00 | 23.00 | 22.35 | 22.61 | 83,337 | -0.41(-1.78%) |
Aug 25, 2021 | 23.77 | 23.77 | 23.01 | 23.02 | 76,465 | -0.71(-2.99%) |
Aug 24, 2021 | 24.10 | 24.10 | 23.68 | 23.73 | 54,785 | -0.15(-0.63%) |
Aug 23, 2021 | 23.84 | 24.06 | 23.53 | 23.88 | 72,307 | +0.15(+0.63%) |
Aug 20, 2021 | 23.57 | 23.86 | 23.36 | 23.73 | 82,343 | +0.00(+0.00%) |
Aug 19, 2021 | 23.90 | 23.90 | 23.30 | 23.73 | 114,002 | -0.53(-2.18%) |
Aug 18, 2021 | 24.70 | 24.98 | 24.26 | 24.26 | 64,758 | -0.45(-1.82%) |
Aug 17, 2021 | 25.13 | 25.13 | 24.50 | 24.71 | 87,671 | -0.79(-3.10%) |
Aug 16, 2021 | 25.71 | 25.82 | 25.24 | 25.50 | 158,538 | -0.41(-1.58%) |
Aug 13, 2021 | 26.33 | 26.33 | 25.75 | 25.91 | 61,059 | -0.40(-1.52%) |
Aug 12, 2021 | 26.77 | 26.77 | 26.02 | 26.31 | 115,463 | -0.58(-2.16%) |
Aug 11, 2021 | 26.47 | 27.13 | 26.46 | 26.89 | 116,654 | +0.39(+1.47%) |
Aug 10, 2021 | 26.11 | 26.58 | 25.66 | 26.50 | 113,079 | +0.37(+1.42%) |
Aug 09, 2021 | 26.51 | 26.58 | 26.10 | 26.13 | 60,955 | -0.68(-2.54%) |
Aug 06, 2021 | 24.92 | 27.06 | 24.92 | 26.81 | 96,700 | +1.63(+6.47%) |
Aug 05, 2021 | 26.30 | 26.30 | 24.38 | 25.18 | 326,503 | -2.50(-9.03%) |
Aug 04, 2021 | 27.78 | 28.51 | 27.53 | 27.68 | 69,765 | -0.66(-2.33%) |
Aug 03, 2021 | 28.49 | 28.65 | 27.77 | 28.34 | 168,419 | -0.17(-0.60%) |
Aug 02, 2021 | 29.18 | 29.59 | 28.46 | 28.51 | 55,859 | -0.44(-1.52%) |
Jul 30, 2021 | 28.68 | 29.24 | 28.68 | 28.95 | 64,684 | +0.22(+0.77%) |
Jul 29, 2021 | 28.62 | 28.98 | 28.50 | 28.73 | 76,558 | +0.54(+1.92%) |
Jul 28, 2021 | 27.94 | 28.64 | 27.61 | 28.19 | 50,908 | +0.36(+1.29%) |
Jul 27, 2021 | 28.20 | 28.43 | 27.50 | 27.83 | 57,949 | -0.58(-2.04%) |
Jul 26, 2021 | 28.00 | 28.60 | 27.63 | 28.41 | 85,452 | +0.59(+2.12%) |
Jul 23, 2021 | 27.57 | 27.86 | 26.98 | 27.82 | 44,687 | +0.63(+2.32%) |
Jul 22, 2021 | 27.79 | 27.79 | 27.02 | 27.19 | 57,077 | -0.86(-3.07%) |
Jul 21, 2021 | 28.13 | 28.56 | 27.94 | 28.05 | 69,733 | +0.40(+1.45%) |
Jul 20, 2021 | 27.03 | 28.08 | 26.81 | 27.65 | 107,195 | +0.75(+2.79%) |
Jul 19, 2021 | 26.76 | 27.36 | 26.48 | 26.90 | 78,928 | -0.74(-2.68%) |
Jul 16, 2021 | 28.04 | 28.09 | 27.58 | 27.64 | 118,441 | -0.19(-0.68%) |
Jul 15, 2021 | 27.59 | 28.10 | 27.59 | 27.83 | 56,878 | +0.04(+0.14%) |
Jul 14, 2021 | 27.98 | 28.00 | 27.35 | 27.79 | 123,494 | -0.19(-0.68%) |
Jul 13, 2021 | 28.57 | 28.67 | 27.89 | 27.98 | 81,619 | -0.77(-2.68%) |
Jul 12, 2021 | 28.51 | 28.84 | 28.37 | 28.75 | 79,802 | +0.17(+0.59%) |
Jul 09, 2021 | 28.58 | 29.01 | 28.16 | 28.58 | 71,464 | +0.66(+2.36%) |
Jul 08, 2021 | 27.54 | 28.37 | 27.09 | 27.92 | 102,019 | +0.04(+0.14%) |
Jul 07, 2021 | 27.66 | 28.37 | 27.66 | 27.88 | 126,247 | -0.03(-0.11%) |
Jul 06, 2021 | 28.86 | 28.86 | 27.53 | 27.91 | 62,065 | -1.16(-3.99%) |
Jul 02, 2021 | 29.59 | 29.59 | 29.04 | 29.07 | 96,426 | -0.47(-1.59%) |