Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.71 | 22.85 | 22.33 | 22.40 | 5,081 | -0.61(-2.63%) |
Sep 29, 2021 | 22.53 | 23.02 | 22.35 | 23.01 | 10,262 | +0.30(+1.31%) |
Sep 28, 2021 | 22.20 | 23.05 | 22.20 | 22.71 | 22,092 | +0.47(+2.12%) |
Sep 27, 2021 | 22.76 | 23.00 | 22.20 | 22.24 | 15,689 | -0.56(-2.44%) |
Sep 24, 2021 | 21.45 | 22.80 | 21.45 | 22.80 | 18,873 | +0.91(+4.17%) |
Sep 23, 2021 | 21.92 | 22.14 | 20.97 | 21.88 | 17,814 | +0.13(+0.62%) |
Sep 22, 2021 | 21.92 | 22.32 | 21.65 | 21.75 | 6,477 | -0.57(-2.54%) |
Sep 21, 2021 | 21.46 | 22.32 | 21.41 | 22.32 | 4,712 | +1.09(+5.16%) |
Sep 20, 2021 | 20.71 | 21.50 | 20.68 | 21.22 | 8,376 | -0.13(-0.63%) |
Sep 17, 2021 | 21.93 | 22.46 | 21.36 | 21.36 | 19,266 | -0.97(-4.34%) |
Sep 16, 2021 | 21.99 | 22.33 | 21.41 | 22.33 | 11,151 | +0.24(+1.09%) |
Sep 15, 2021 | 21.43 | 22.09 | 21.42 | 22.09 | 3,597 | +0.38(+1.77%) |
Sep 14, 2021 | 21.56 | 21.95 | 21.36 | 21.70 | 4,497 | -0.44(-1.99%) |
Sep 13, 2021 | 21.75 | 22.35 | 21.17 | 22.14 | 6,413 | +0.44(+2.04%) |
Sep 10, 2021 | 21.60 | 22.06 | 21.48 | 21.70 | 11,015 | +0.10(+0.44%) |
Sep 09, 2021 | 21.87 | 21.87 | 21.32 | 21.61 | 4,492 | -0.28(-1.27%) |
Sep 08, 2021 | 22.57 | 22.57 | 21.88 | 21.88 | 5,783 | -0.66(-2.94%) |
Sep 07, 2021 | 22.58 | 23.00 | 22.33 | 22.55 | 8,440 | -0.04(-0.17%) |
Sep 03, 2021 | 21.94 | 23.03 | 21.94 | 22.58 | 4,747 | +0.00(+0.00%) |
Sep 02, 2021 | 22.43 | 22.95 | 22.23 | 22.58 | 9,765 | +0.09(+0.38%) |
Sep 01, 2021 | 22.85 | 23.05 | 22.17 | 22.50 | 11,416 | -0.20(-0.89%) |
Aug 31, 2021 | 22.22 | 22.75 | 21.77 | 22.70 | 12,544 | +0.91(+4.17%) |
Aug 30, 2021 | 22.08 | 22.84 | 21.78 | 21.79 | 14,224 | -0.45(-2.02%) |
Aug 27, 2021 | 21.28 | 22.51 | 21.21 | 22.24 | 7,144 | +0.97(+4.54%) |
Aug 26, 2021 | 22.11 | 22.78 | 21.27 | 21.27 | 4,530 | -0.87(-3.93%) |
Aug 25, 2021 | 22.19 | 22.79 | 21.83 | 22.14 | 10,765 | -0.05(-0.22%) |
Aug 24, 2021 | 21.89 | 22.88 | 21.56 | 22.19 | 12,980 | +0.66(+3.07%) |
Aug 23, 2021 | 22.32 | 22.41 | 20.75 | 21.53 | 8,655 | -0.34(-1.57%) |
Aug 20, 2021 | 21.85 | 22.58 | 21.11 | 21.88 | 18,602 | -0.39(-1.76%) |
Aug 19, 2021 | 21.84 | 22.64 | 21.09 | 22.27 | 16,151 | +0.35(+1.62%) |
Aug 18, 2021 | 20.84 | 22.95 | 20.84 | 21.91 | 11,938 | +0.85(+4.04%) |
Aug 17, 2021 | 21.41 | 21.53 | 20.87 | 21.06 | 9,144 | -0.63(-2.91%) |
Aug 16, 2021 | 22.96 | 22.96 | 21.26 | 21.69 | 14,066 | -1.50(-6.48%) |
Aug 13, 2021 | 23.37 | 23.41 | 22.52 | 23.20 | 2,531 | -0.21(-0.90%) |
Aug 12, 2021 | 22.62 | 23.56 | 22.40 | 23.41 | 13,322 | +1.21(+5.43%) |
Aug 11, 2021 | 21.75 | 22.26 | 21.67 | 22.20 | 3,851 | +0.31(+1.40%) |
Aug 10, 2021 | 21.15 | 21.91 | 21.15 | 21.90 | 7,332 | +0.93(+4.43%) |
Aug 09, 2021 | 21.33 | 21.33 | 20.36 | 20.97 | 8,935 | -0.54(-2.49%) |
Aug 06, 2021 | 21.26 | 22.27 | 21.26 | 21.50 | 5,288 | -0.49(-2.22%) |
Aug 05, 2021 | 20.34 | 22.18 | 20.34 | 21.99 | 41,648 | +1.69(+8.34%) |
Aug 04, 2021 | 22.08 | 22.08 | 20.20 | 20.30 | 11,886 | -1.61(-7.34%) |
Aug 03, 2021 | 22.14 | 22.67 | 21.05 | 21.91 | 13,963 | -0.44(-1.97%) |
Aug 02, 2021 | 23.58 | 23.58 | 22.14 | 22.35 | 8,496 | -1.23(-5.24%) |
Jul 30, 2021 | 23.92 | 23.92 | 23.22 | 23.58 | 7,587 | -0.34(-1.40%) |
Jul 29, 2021 | 23.71 | 24.39 | 23.70 | 23.91 | 9,288 | +0.44(+1.88%) |
Jul 28, 2021 | 23.88 | 24.09 | 23.07 | 23.47 | 11,282 | -0.69(-2.85%) |
Jul 27, 2021 | 22.87 | 24.16 | 22.64 | 24.16 | 11,373 | +1.52(+6.72%) |
Jul 26, 2021 | 22.97 | 23.60 | 22.41 | 22.64 | 12,931 | -0.55(-2.39%) |
Jul 23, 2021 | 22.38 | 23.20 | 22.38 | 23.20 | 7,431 | +0.34(+1.51%) |
Jul 22, 2021 | 23.59 | 24.16 | 22.11 | 22.85 | 17,967 | -0.74(-3.12%) |
Jul 21, 2021 | 22.60 | 23.59 | 22.60 | 23.59 | 8,826 | +0.54(+2.32%) |
Jul 20, 2021 | 21.79 | 23.59 | 21.79 | 23.05 | 16,012 | +1.47(+6.83%) |
Jul 19, 2021 | 22.66 | 22.99 | 21.53 | 21.58 | 16,973 | -1.82(-7.77%) |
Jul 16, 2021 | 24.53 | 24.53 | 23.03 | 23.40 | 13,579 | -1.19(-4.83%) |
Jul 15, 2021 | 24.24 | 24.93 | 23.45 | 24.58 | 21,179 | +0.28(+1.14%) |
Jul 14, 2021 | 24.23 | 24.42 | 23.91 | 24.31 | 12,966 | -0.08(-0.31%) |
Jul 13, 2021 | 24.32 | 24.82 | 23.95 | 24.38 | 15,537 | -0.02(-0.08%) |
Jul 12, 2021 | 23.45 | 24.40 | 22.51 | 24.40 | 13,978 | +0.81(+3.45%) |
Jul 09, 2021 | 23.01 | 23.89 | 22.80 | 23.59 | 7,843 | +1.32(+5.93%) |
Jul 08, 2021 | 22.53 | 22.63 | 22.25 | 22.27 | 18,866 | -0.50(-2.19%) |
Jul 07, 2021 | 22.97 | 23.30 | 22.43 | 22.77 | 16,378 | -0.85(-3.61%) |
Jul 06, 2021 | 24.10 | 24.10 | 22.52 | 23.62 | 19,835 | -0.84(-3.44%) |
Jul 02, 2021 | 24.35 | 24.54 | 23.65 | 24.46 | 9,007 | +0.34(+1.39%) |