Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.96 | 19.96 | 19.37 | 19.35 | 3,824,875 | -0.48(-2.42%) |
Sep 29, 2021 | 19.36 | 19.94 | 19.27 | 19.83 | 2,747,852 | +0.55(+2.83%) |
Sep 28, 2021 | 19.29 | 19.45 | 19.07 | 19.29 | 2,350,279 | -0.07(-0.37%) |
Sep 27, 2021 | 19.81 | 20.04 | 19.36 | 19.36 | 2,551,030 | -0.45(-2.26%) |
Sep 24, 2021 | 20.14 | 20.32 | 19.80 | 19.81 | 1,957,544 | -0.36(-1.80%) |
Sep 23, 2021 | 20.22 | 20.26 | 20.01 | 20.17 | 1,559,400 | -0.01(-0.06%) |
Sep 22, 2021 | 19.95 | 20.31 | 19.76 | 20.18 | 2,095,251 | +0.32(+1.60%) |
Sep 21, 2021 | 19.90 | 20.19 | 19.84 | 19.86 | 4,767,678 | +0.08(+0.43%) |
Sep 20, 2021 | 19.54 | 19.82 | 19.54 | 19.78 | 1,967,543 | +0.07(+0.33%) |
Sep 17, 2021 | 20.20 | 20.21 | 19.70 | 19.71 | 2,840,368 | -0.38(-1.88%) |
Sep 16, 2021 | 20.03 | 20.32 | 19.91 | 20.09 | 1,880,052 | +0.11(+0.55%) |
Sep 15, 2021 | 19.81 | 20.01 | 19.64 | 19.98 | 2,851,119 | +0.19(+0.95%) |
Sep 14, 2021 | 19.73 | 19.81 | 19.58 | 19.79 | 1,366,327 | +0.12(+0.59%) |
Sep 13, 2021 | 19.83 | 20.01 | 19.65 | 19.68 | 2,330,494 | +0.01(+0.07%) |
Sep 10, 2021 | 19.66 | 19.80 | 19.43 | 19.66 | 1,873,519 | +0.04(+0.20%) |
Sep 09, 2021 | 19.78 | 19.83 | 19.58 | 19.62 | 1,524,233 | -0.21(-1.05%) |
Sep 08, 2021 | 19.49 | 19.89 | 19.46 | 19.83 | 1,096,758 | +0.27(+1.40%) |
Sep 07, 2021 | 20.03 | 20.03 | 19.44 | 19.56 | 2,511,339 | -0.55(-2.71%) |
Sep 03, 2021 | 19.97 | 20.13 | 19.76 | 20.10 | 1,540,171 | +0.08(+0.39%) |
Sep 02, 2021 | 19.96 | 20.10 | 19.84 | 20.03 | 2,327,926 | +0.16(+0.79%) |
Sep 01, 2021 | 19.66 | 19.99 | 19.63 | 19.87 | 2,176,669 | +0.36(+1.83%) |
Aug 31, 2021 | 19.55 | 19.66 | 19.46 | 19.51 | 1,880,286 | -0.14(-0.69%) |
Aug 30, 2021 | 19.53 | 19.65 | 19.32 | 19.65 | 1,255,370 | +0.14(+0.70%) |
Aug 27, 2021 | 19.47 | 19.67 | 19.42 | 19.51 | 1,623,054 | +0.12(+0.64%) |
Aug 26, 2021 | 19.31 | 19.45 | 19.21 | 19.39 | 1,916,991 | +0.05(+0.24%) |
Aug 25, 2021 | 19.40 | 19.52 | 19.29 | 19.34 | 1,556,320 | -0.04(-0.20%) |
Aug 24, 2021 | 19.27 | 19.44 | 19.05 | 19.38 | 1,415,305 | +0.16(+0.85%) |
Aug 23, 2021 | 19.49 | 19.55 | 18.96 | 19.22 | 1,960,162 | -0.24(-1.24%) |
Aug 20, 2021 | 19.12 | 19.63 | 19.07 | 19.46 | 2,787,705 | +0.04(+0.20%) |
Aug 19, 2021 | 19.42 | 19.70 | 19.23 | 19.42 | 1,618,485 | -0.05(-0.27%) |
Aug 18, 2021 | 19.53 | 19.60 | 19.32 | 19.47 | 2,302,519 | -0.14(-0.70%) |
Aug 17, 2021 | 19.58 | 19.72 | 19.36 | 19.61 | 1,230,137 | -0.03(-0.17%) |
Aug 16, 2021 | 19.70 | 19.86 | 19.57 | 19.64 | 1,247,680 | -0.10(-0.53%) |
Aug 13, 2021 | 19.70 | 19.81 | 19.66 | 19.75 | 728,620 | +0.11(+0.57%) |
Aug 12, 2021 | 19.58 | 19.67 | 19.46 | 19.64 | 896,833 | +0.04(+0.20%) |
Aug 11, 2021 | 19.66 | 19.78 | 19.51 | 19.60 | 914,764 | +0.01(+0.03%) |
Aug 10, 2021 | 19.89 | 19.89 | 19.50 | 19.59 | 1,798,334 | -0.28(-1.42%) |
Aug 09, 2021 | 20.05 | 20.18 | 19.85 | 19.87 | 993,562 | -0.32(-1.59%) |
Aug 06, 2021 | 20.39 | 20.47 | 20.15 | 20.19 | 1,073,223 | -0.11(-0.54%) |
Aug 05, 2021 | 19.95 | 20.30 | 19.91 | 20.30 | 1,101,419 | +0.52(+2.63%) |
Aug 04, 2021 | 19.96 | 20.03 | 19.70 | 19.78 | 1,026,072 | -0.39(-1.91%) |
Aug 03, 2021 | 20.23 | 20.30 | 20.06 | 20.17 | 780,568 | -0.14(-0.67%) |
Aug 02, 2021 | 20.61 | 20.74 | 20.24 | 20.30 | 1,254,353 | -0.21(-1.00%) |
Jul 30, 2021 | 20.35 | 20.68 | 20.35 | 20.51 | 1,263,843 | +0.18(+0.89%) |
Jul 29, 2021 | 20.45 | 20.51 | 20.32 | 20.33 | 569,959 | -0.01(-0.03%) |
Jul 28, 2021 | 20.51 | 20.52 | 20.30 | 20.34 | 808,725 | -0.10(-0.50%) |
Jul 27, 2021 | 20.21 | 20.57 | 20.14 | 20.44 | 597,681 | +0.15(+0.73%) |
Jul 26, 2021 | 20.53 | 20.60 | 20.25 | 20.29 | 940,895 | -0.19(-0.91%) |
Jul 23, 2021 | 20.37 | 20.52 | 20.28 | 20.48 | 806,165 | +0.23(+1.14%) |
Jul 22, 2021 | 20.29 | 20.36 | 20.12 | 20.25 | 1,217,333 | -0.15(-0.76%) |
Jul 21, 2021 | 20.34 | 20.57 | 20.31 | 20.40 | 1,238,109 | +0.03(+0.13%) |
Jul 20, 2021 | 19.95 | 20.56 | 19.82 | 20.38 | 1,764,407 | +0.53(+2.69%) |
Jul 19, 2021 | 19.87 | 20.02 | 19.62 | 19.84 | 1,218,909 | -0.23(-1.15%) |
Jul 16, 2021 | 19.91 | 20.17 | 19.82 | 20.07 | 987,267 | +0.30(+1.50%) |
Jul 15, 2021 | 19.71 | 19.81 | 19.63 | 19.78 | 604,175 | +0.06(+0.29%) |
Jul 14, 2021 | 19.51 | 19.87 | 19.44 | 19.72 | 1,037,443 | +0.17(+0.86%) |
Jul 13, 2021 | 19.87 | 19.95 | 19.49 | 19.55 | 775,797 | -0.39(-1.97%) |
Jul 12, 2021 | 19.64 | 19.96 | 19.60 | 19.94 | 817,381 | +0.21(+1.08%) |
Jul 09, 2021 | 19.55 | 19.76 | 19.39 | 19.73 | 1,290,935 | +0.29(+1.49%) |
Jul 08, 2021 | 19.60 | 19.70 | 19.38 | 19.44 | 1,017,078 | -0.26(-1.34%) |
Jul 07, 2021 | 19.66 | 19.85 | 19.57 | 19.71 | 2,263,137 | -0.03(-0.13%) |
Jul 06, 2021 | 19.38 | 19.78 | 19.10 | 19.73 | 2,036,580 | +0.28(+1.46%) |
Jul 02, 2021 | 19.53 | 19.65 | 19.33 | 19.45 | 1,329,839 | -0.03(-0.17%) |