Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.54 | 20.85 | 20.54 | 20.74 | 83,939 | -0.06(-0.29%) |
Sep 29, 2021 | 20.74 | 20.88 | 20.25 | 20.80 | 96,521 | +0.19(+0.91%) |
Sep 28, 2021 | 20.95 | 21.03 | 20.27 | 20.61 | 126,560 | -0.31(-1.46%) |
Sep 27, 2021 | 20.65 | 20.92 | 20.58 | 20.92 | 59,418 | +0.11(+0.52%) |
Sep 24, 2021 | 20.63 | 21.04 | 20.63 | 20.81 | 44,868 | +0.07(+0.33%) |
Sep 23, 2021 | 21.09 | 21.12 | 20.73 | 20.74 | 59,664 | -0.20(-0.94%) |
Sep 22, 2021 | 20.95 | 20.99 | 20.62 | 20.94 | 107,170 | +0.09(+0.43%) |
Sep 21, 2021 | 20.91 | 20.99 | 20.62 | 20.85 | 98,931 | +0.09(+0.43%) |
Sep 20, 2021 | 20.80 | 21.04 | 20.51 | 20.76 | 137,519 | -0.54(-2.55%) |
Sep 17, 2021 | 21.00 | 21.30 | 20.81 | 21.30 | 120,548 | +0.37(+1.75%) |
Sep 16, 2021 | 21.05 | 21.27 | 20.77 | 20.94 | 62,156 | -0.23(-1.07%) |
Sep 15, 2021 | 20.99 | 21.17 | 20.66 | 21.17 | 98,166 | +0.20(+0.94%) |
Sep 14, 2021 | 21.07 | 21.53 | 20.54 | 20.97 | 91,286 | -0.25(-1.16%) |
Sep 13, 2021 | 20.59 | 21.49 | 20.54 | 21.22 | 126,914 | +0.67(+3.27%) |
Sep 10, 2021 | 20.69 | 21.17 | 19.75 | 20.54 | 497,438 | -3.06(-12.97%) |
Sep 09, 2021 | 23.01 | 23.61 | 22.88 | 23.61 | 158,853 | +0.56(+2.44%) |
Sep 08, 2021 | 23.13 | 23.38 | 22.82 | 23.04 | 77,001 | +0.03(+0.13%) |
Sep 07, 2021 | 23.61 | 23.71 | 22.94 | 23.01 | 65,561 | -0.70(-2.96%) |
Sep 03, 2021 | 23.83 | 23.83 | 23.42 | 23.71 | 46,027 | -0.11(-0.46%) |
Sep 02, 2021 | 23.86 | 24.16 | 23.52 | 23.82 | 79,425 | -0.11(-0.45%) |
Sep 01, 2021 | 23.66 | 24.23 | 23.65 | 23.93 | 53,288 | +0.36(+1.51%) |
Aug 31, 2021 | 23.86 | 24.17 | 23.29 | 23.58 | 52,332 | -0.23(-0.95%) |
Aug 30, 2021 | 24.22 | 24.22 | 23.72 | 23.80 | 39,613 | -0.26(-1.07%) |
Aug 27, 2021 | 23.49 | 24.16 | 23.46 | 24.06 | 46,761 | +0.44(+1.88%) |
Aug 26, 2021 | 23.92 | 24.15 | 23.50 | 23.62 | 49,254 | -0.31(-1.28%) |
Aug 25, 2021 | 24.11 | 24.41 | 23.77 | 23.92 | 42,713 | -0.29(-1.18%) |
Aug 24, 2021 | 23.91 | 24.27 | 23.28 | 24.21 | 71,448 | +0.36(+1.49%) |
Aug 23, 2021 | 23.29 | 24.09 | 22.91 | 23.85 | 117,691 | +0.96(+4.18%) |
Aug 20, 2021 | 22.55 | 23.04 | 22.55 | 22.89 | 89,840 | +0.31(+1.36%) |
Aug 19, 2021 | 22.81 | 22.90 | 22.29 | 22.59 | 94,773 | -0.35(-1.51%) |
Aug 18, 2021 | 22.87 | 23.18 | 22.63 | 22.93 | 101,920 | -0.09(-0.39%) |
Aug 17, 2021 | 22.72 | 23.14 | 22.22 | 23.02 | 75,325 | -0.23(-0.98%) |
Aug 16, 2021 | 23.28 | 23.38 | 22.89 | 23.25 | 105,654 | -0.17(-0.72%) |
Aug 13, 2021 | 23.94 | 23.94 | 23.34 | 23.42 | 80,856 | -0.57(-2.39%) |
Aug 12, 2021 | 24.21 | 24.27 | 23.99 | 23.99 | 42,733 | -0.22(-0.90%) |
Aug 11, 2021 | 24.19 | 24.32 | 23.64 | 24.21 | 65,652 | +0.16(+0.66%) |
Aug 10, 2021 | 24.06 | 24.62 | 23.91 | 24.05 | 73,859 | -0.26(-1.06%) |
Aug 09, 2021 | 24.10 | 24.52 | 23.79 | 24.31 | 75,469 | +0.41(+1.69%) |
Aug 06, 2021 | 24.50 | 24.53 | 23.28 | 23.90 | 146,549 | -0.61(-2.50%) |
Aug 05, 2021 | 24.49 | 24.94 | 23.92 | 24.51 | 78,515 | +0.17(+0.69%) |
Aug 04, 2021 | 25.58 | 25.58 | 24.33 | 24.35 | 117,634 | -1.22(-4.79%) |
Aug 03, 2021 | 25.28 | 25.97 | 24.93 | 25.57 | 112,228 | +0.57(+2.29%) |
Aug 02, 2021 | 26.84 | 26.89 | 24.59 | 25.00 | 239,926 | -1.63(-6.12%) |
Jul 30, 2021 | 25.65 | 26.90 | 25.65 | 26.63 | 237,831 | +1.12(+4.37%) |
Jul 29, 2021 | 25.50 | 25.77 | 25.34 | 25.51 | 106,329 | -0.02(-0.08%) |
Jul 28, 2021 | 24.94 | 25.62 | 24.67 | 25.53 | 156,587 | +0.59(+2.38%) |
Jul 27, 2021 | 24.45 | 25.46 | 24.20 | 24.94 | 249,057 | +0.65(+2.68%) |
Jul 26, 2021 | 24.80 | 24.80 | 24.09 | 24.29 | 95,415 | -0.23(-0.93%) |
Jul 23, 2021 | 24.15 | 25.11 | 23.89 | 24.51 | 144,729 | +0.45(+1.89%) |
Jul 22, 2021 | 24.21 | 24.33 | 23.15 | 24.06 | 168,167 | -0.12(-0.49%) |
Jul 21, 2021 | 22.67 | 24.57 | 22.67 | 24.18 | 196,094 | +1.55(+6.85%) |
Jul 20, 2021 | 24.38 | 24.39 | 21.76 | 22.63 | 502,922 | -1.55(-6.41%) |
Jul 19, 2021 | 22.48 | 24.35 | 22.35 | 24.18 | 671,306 | +1.60(+7.09%) |
Jul 16, 2021 | 22.95 | 23.17 | 22.22 | 22.58 | 214,018 | -0.17(-0.74%) |
Jul 15, 2021 | 22.83 | 23.07 | 22.53 | 22.75 | 97,909 | -0.28(-1.20%) |
Jul 14, 2021 | 22.75 | 23.20 | 22.39 | 23.02 | 123,967 | +0.01(+0.04%) |
Jul 13, 2021 | 23.22 | 23.50 | 22.61 | 23.01 | 163,453 | -0.39(-1.65%) |
Jul 12, 2021 | 23.48 | 23.67 | 22.98 | 23.40 | 143,255 | -0.14(-0.59%) |
Jul 09, 2021 | 22.32 | 23.61 | 22.32 | 23.54 | 173,074 | +1.06(+4.70%) |
Jul 08, 2021 | 21.54 | 22.91 | 21.32 | 22.48 | 145,506 | +0.37(+1.65%) |
Jul 07, 2021 | 21.31 | 22.19 | 21.04 | 22.11 | 385,073 | +0.98(+4.63%) |
Jul 06, 2021 | 21.84 | 21.86 | 20.84 | 21.14 | 141,306 | -0.62(-2.86%) |
Jul 02, 2021 | 22.00 | 22.16 | 21.35 | 21.76 | 100,495 | -0.14(-0.63%) |