Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.83 | 21.83 | 21.00 | 21.02 | 877,655 | -0.65(-3.00%) |
Sep 29, 2021 | 21.78 | 22.00 | 21.59 | 21.67 | 907,369 | +0.06(+0.28%) |
Sep 28, 2021 | 22.05 | 22.19 | 21.53 | 21.61 | 1,258,731 | -0.56(-2.53%) |
Sep 27, 2021 | 21.57 | 22.30 | 21.45 | 22.17 | 1,153,957 | +0.42(+1.93%) |
Sep 24, 2021 | 21.72 | 21.99 | 21.48 | 21.75 | 1,101,411 | -0.14(-0.64%) |
Sep 23, 2021 | 21.85 | 22.20 | 21.80 | 21.89 | 1,223,134 | +0.19(+0.88%) |
Sep 22, 2021 | 21.85 | 22.22 | 21.69 | 21.70 | 1,337,735 | +0.15(+0.70%) |
Sep 21, 2021 | 21.81 | 21.81 | 21.23 | 21.55 | 1,210,437 | -0.17(-0.78%) |
Sep 20, 2021 | 22.14 | 22.36 | 21.40 | 21.72 | 1,538,956 | -1.03(-4.53%) |
Sep 17, 2021 | 22.29 | 22.79 | 22.29 | 22.75 | 3,837,650 | +0.48(+2.16%) |
Sep 16, 2021 | 21.99 | 22.64 | 21.95 | 22.27 | 989,584 | +0.25(+1.14%) |
Sep 15, 2021 | 21.83 | 22.06 | 21.59 | 22.02 | 996,379 | +0.11(+0.50%) |
Sep 14, 2021 | 22.32 | 22.45 | 21.80 | 21.91 | 966,284 | -0.23(-1.04%) |
Sep 13, 2021 | 22.16 | 22.16 | 21.42 | 22.14 | 1,428,421 | +0.19(+0.87%) |
Sep 10, 2021 | 22.46 | 22.54 | 21.95 | 21.95 | 1,171,234 | -0.24(-1.08%) |
Sep 09, 2021 | 22.51 | 22.60 | 22.04 | 22.19 | 1,475,017 | -0.39(-1.73%) |
Sep 08, 2021 | 23.17 | 23.17 | 22.48 | 22.58 | 1,119,144 | -0.95(-4.04%) |
Sep 07, 2021 | 23.40 | 23.75 | 23.27 | 23.53 | 1,034,678 | -0.11(-0.47%) |
Sep 03, 2021 | 23.95 | 24.10 | 23.29 | 23.64 | 885,772 | -0.45(-1.87%) |
Sep 02, 2021 | 24.35 | 24.72 | 23.97 | 24.09 | 1,664,233 | -0.18(-0.74%) |
Sep 01, 2021 | 23.89 | 24.28 | 23.84 | 24.27 | 977,776 | +0.50(+2.10%) |
Aug 31, 2021 | 23.99 | 24.14 | 23.61 | 23.77 | 1,391,133 | -0.28(-1.16%) |
Aug 30, 2021 | 24.27 | 24.34 | 23.81 | 24.05 | 710,421 | -0.13(-0.54%) |
Aug 27, 2021 | 23.63 | 24.31 | 23.57 | 24.18 | 1,139,526 | +0.47(+1.98%) |
Aug 26, 2021 | 24.10 | 24.10 | 23.45 | 23.71 | 798,854 | -0.36(-1.50%) |
Aug 25, 2021 | 24.06 | 24.38 | 23.93 | 24.07 | 898,944 | +0.01(+0.04%) |
Aug 24, 2021 | 23.76 | 24.47 | 23.55 | 24.06 | 736,346 | +0.54(+2.30%) |
Aug 23, 2021 | 23.44 | 23.55 | 22.72 | 23.52 | 893,545 | +0.14(+0.60%) |
Aug 20, 2021 | 23.08 | 23.54 | 23.06 | 23.38 | 945,735 | +0.35(+1.52%) |
Aug 19, 2021 | 23.05 | 23.26 | 22.82 | 23.03 | 913,536 | -0.11(-0.48%) |
Aug 18, 2021 | 23.15 | 23.69 | 22.94 | 23.14 | 740,890 | -0.12(-0.52%) |
Aug 17, 2021 | 23.76 | 23.81 | 22.94 | 23.26 | 874,808 | -0.91(-3.76%) |
Aug 16, 2021 | 23.98 | 24.46 | 23.82 | 24.17 | 577,832 | +0.08(+0.33%) |
Aug 13, 2021 | 24.36 | 24.46 | 24.01 | 24.09 | 505,936 | -0.27(-1.11%) |
Aug 12, 2021 | 24.40 | 24.59 | 23.97 | 24.36 | 841,922 | -0.04(-0.16%) |
Aug 11, 2021 | 23.61 | 24.47 | 23.42 | 24.40 | 926,962 | +0.71(+3.00%) |
Aug 10, 2021 | 23.45 | 23.95 | 23.21 | 23.69 | 706,736 | +0.32(+1.37%) |
Aug 09, 2021 | 23.40 | 23.75 | 23.15 | 23.37 | 541,355 | -0.19(-0.81%) |
Aug 06, 2021 | 23.91 | 24.06 | 23.50 | 23.56 | 599,093 | -0.18(-0.76%) |
Aug 05, 2021 | 24.03 | 24.19 | 23.61 | 23.74 | 1,073,798 | -0.16(-0.67%) |
Aug 04, 2021 | 24.39 | 24.65 | 23.88 | 23.90 | 1,052,301 | -0.65(-2.65%) |
Aug 03, 2021 | 24.12 | 24.56 | 23.75 | 24.55 | 1,261,458 | +0.61(+2.55%) |
Aug 02, 2021 | 24.32 | 24.56 | 23.89 | 23.94 | 1,011,342 | -0.18(-0.75%) |
Jul 30, 2021 | 23.86 | 24.50 | 23.86 | 24.12 | 1,193,659 | +0.06(+0.25%) |
Jul 29, 2021 | 23.36 | 24.26 | 23.12 | 24.06 | 1,525,330 | +0.93(+4.02%) |
Jul 28, 2021 | 23.22 | 23.43 | 23.02 | 23.13 | 1,268,513 | -0.11(-0.47%) |
Jul 27, 2021 | 22.43 | 23.26 | 22.20 | 23.24 | 2,141,568 | +0.60(+2.65%) |
Jul 26, 2021 | 22.69 | 22.88 | 22.24 | 22.64 | 1,442,791 | +0.08(+0.35%) |
Jul 23, 2021 | 21.88 | 22.68 | 21.79 | 22.56 | 1,952,673 | +1.18(+5.52%) |
Jul 22, 2021 | 21.30 | 21.58 | 20.21 | 21.38 | 2,923,691 | +0.66(+3.19%) |
Jul 21, 2021 | 20.42 | 20.89 | 20.39 | 20.72 | 1,195,820 | +0.36(+1.77%) |
Jul 20, 2021 | 19.57 | 20.44 | 19.44 | 20.36 | 1,742,187 | +0.96(+4.95%) |
Jul 19, 2021 | 19.03 | 19.85 | 18.91 | 19.40 | 1,664,457 | +0.02(+0.10%) |
Jul 16, 2021 | 19.82 | 20.02 | 19.33 | 19.38 | 1,333,999 | -0.37(-1.87%) |
Jul 15, 2021 | 19.73 | 19.96 | 19.48 | 19.75 | 895,089 | -0.21(-1.05%) |
Jul 14, 2021 | 20.13 | 20.41 | 19.74 | 19.96 | 1,092,342 | +0.03(+0.15%) |
Jul 13, 2021 | 20.70 | 20.70 | 19.85 | 19.93 | 1,805,640 | -1.04(-4.96%) |
Jul 12, 2021 | 20.75 | 21.02 | 20.49 | 20.97 | 1,095,165 | +0.18(+0.87%) |
Jul 09, 2021 | 20.76 | 21.07 | 20.71 | 20.79 | 1,214,748 | +0.34(+1.66%) |
Jul 08, 2021 | 20.86 | 21.19 | 20.34 | 20.45 | 2,419,649 | -1.58(-7.17%) |
Jul 07, 2021 | 21.32 | 22.26 | 21.26 | 22.03 | 909,126 | +0.66(+3.09%) |
Jul 06, 2021 | 21.91 | 21.96 | 21.23 | 21.37 | 960,975 | -0.58(-2.64%) |
Jul 02, 2021 | 22.35 | 22.42 | 21.91 | 21.95 | 806,296 | -0.25(-1.13%) |