Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.47 | 19.48 | 18.53 | 18.56 | 4,992,779 | -0.89(-4.58%) |
Sep 29, 2021 | 19.38 | 19.71 | 19.25 | 19.45 | 2,782,125 | +0.15(+0.78%) |
Sep 28, 2021 | 19.35 | 19.50 | 18.75 | 19.30 | 4,664,718 | -0.13(-0.67%) |
Sep 27, 2021 | 19.81 | 19.83 | 19.28 | 19.43 | 5,629,845 | -0.38(-1.92%) |
Sep 24, 2021 | 20.28 | 20.43 | 19.76 | 19.81 | 2,221,819 | -0.53(-2.61%) |
Sep 23, 2021 | 19.97 | 20.47 | 19.85 | 20.34 | 2,044,166 | +0.26(+1.29%) |
Sep 22, 2021 | 19.73 | 20.18 | 19.20 | 20.08 | 2,681,257 | +0.43(+2.19%) |
Sep 21, 2021 | 20.21 | 20.35 | 19.58 | 19.65 | 2,548,499 | -0.45(-2.24%) |
Sep 20, 2021 | 19.97 | 20.39 | 19.84 | 20.10 | 2,137,804 | -0.28(-1.37%) |
Sep 17, 2021 | 20.52 | 20.73 | 20.23 | 20.38 | 4,160,049 | -0.20(-0.97%) |
Sep 16, 2021 | 20.58 | 20.75 | 20.31 | 20.58 | 1,326,526 | -0.10(-0.48%) |
Sep 15, 2021 | 20.27 | 20.69 | 20.08 | 20.68 | 2,416,586 | +0.38(+1.87%) |
Sep 14, 2021 | 20.63 | 20.74 | 19.93 | 20.30 | 3,096,543 | -0.20(-0.98%) |
Sep 13, 2021 | 20.13 | 20.60 | 20.01 | 20.50 | 4,045,776 | +0.52(+2.60%) |
Sep 10, 2021 | 20.42 | 20.60 | 19.95 | 19.98 | 1,400,459 | -0.37(-1.82%) |
Sep 09, 2021 | 20.43 | 20.55 | 20.18 | 20.35 | 1,891,333 | -0.08(-0.39%) |
Sep 08, 2021 | 21.07 | 21.21 | 20.38 | 20.43 | 1,580,378 | -0.76(-3.59%) |
Sep 07, 2021 | 21.52 | 21.98 | 21.03 | 21.19 | 1,894,429 | -0.32(-1.49%) |
Sep 03, 2021 | 21.31 | 21.59 | 21.29 | 21.51 | 881,666 | +0.15(+0.70%) |
Sep 02, 2021 | 21.67 | 21.74 | 21.27 | 21.36 | 1,314,024 | -0.18(-0.84%) |
Sep 01, 2021 | 21.32 | 21.67 | 21.14 | 21.54 | 1,342,006 | +0.19(+0.89%) |
Aug 31, 2021 | 21.75 | 21.78 | 21.30 | 21.35 | 2,569,916 | -0.35(-1.61%) |
Aug 30, 2021 | 22.02 | 22.04 | 21.63 | 21.70 | 1,400,322 | -0.32(-1.45%) |
Aug 27, 2021 | 21.83 | 22.14 | 21.69 | 22.02 | 1,940,210 | +0.25(+1.15%) |
Aug 26, 2021 | 21.97 | 22.05 | 21.63 | 21.77 | 1,314,762 | -0.17(-0.77%) |
Aug 25, 2021 | 21.94 | 22.07 | 21.79 | 21.94 | 1,303,836 | +0.09(+0.41%) |
Aug 24, 2021 | 21.51 | 21.95 | 21.51 | 21.85 | 1,361,723 | +0.34(+1.58%) |
Aug 23, 2021 | 21.45 | 21.61 | 21.41 | 21.51 | 1,366,857 | +0.28(+1.32%) |
Aug 20, 2021 | 21.01 | 21.28 | 20.89 | 21.23 | 1,696,479 | +0.28(+1.34%) |
Aug 19, 2021 | 20.50 | 21.01 | 20.43 | 20.95 | 2,855,129 | +0.23(+1.11%) |
Aug 18, 2021 | 21.33 | 21.40 | 20.70 | 20.72 | 2,193,110 | -0.66(-3.09%) |
Aug 17, 2021 | 21.68 | 21.68 | 21.18 | 21.38 | 2,250,694 | -0.47(-2.15%) |
Aug 16, 2021 | 21.85 | 22.12 | 21.62 | 21.85 | 1,820,604 | -0.06(-0.27%) |
Aug 13, 2021 | 22.10 | 22.12 | 21.87 | 21.91 | 1,707,981 | -0.13(-0.59%) |
Aug 12, 2021 | 22.28 | 22.34 | 21.91 | 22.04 | 2,199,977 | -0.20(-0.90%) |
Aug 11, 2021 | 22.49 | 22.50 | 22.00 | 22.24 | 3,010,900 | -0.28(-1.24%) |
Aug 10, 2021 | 22.34 | 22.70 | 22.18 | 22.52 | 2,122,332 | +0.27(+1.21%) |
Aug 09, 2021 | 22.00 | 22.34 | 21.80 | 22.25 | 2,348,542 | +0.23(+1.04%) |
Aug 06, 2021 | 22.04 | 22.22 | 21.89 | 22.02 | 1,958,627 | +0.13(+0.59%) |
Aug 05, 2021 | 21.73 | 22.06 | 21.64 | 21.89 | 2,517,591 | +0.20(+0.92%) |
Aug 04, 2021 | 21.76 | 22.19 | 21.66 | 21.69 | 4,171,076 | -0.12(-0.55%) |
Aug 03, 2021 | 21.88 | 21.90 | 21.37 | 21.81 | 2,507,455 | -0.10(-0.46%) |
Aug 02, 2021 | 21.74 | 22.71 | 21.60 | 21.91 | 4,444,717 | +0.19(+0.87%) |
Jul 30, 2021 | 21.32 | 21.91 | 21.28 | 21.72 | 3,550,956 | +0.22(+1.02%) |
Jul 29, 2021 | 21.57 | 21.76 | 21.14 | 21.50 | 3,369,724 | -0.04(-0.19%) |
Jul 28, 2021 | 21.81 | 21.92 | 19.95 | 21.54 | 8,190,599 | +1.00(+4.87%) |
Jul 27, 2021 | 20.55 | 20.62 | 20.11 | 20.54 | 4,876,103 | -0.25(-1.20%) |
Jul 26, 2021 | 19.34 | 20.99 | 19.21 | 20.79 | 5,586,082 | +1.67(+8.73%) |
Jul 23, 2021 | 19.50 | 19.57 | 19.02 | 19.12 | 2,381,643 | -0.31(-1.60%) |
Jul 22, 2021 | 19.74 | 19.78 | 19.30 | 19.43 | 2,367,379 | -0.31(-1.57%) |
Jul 21, 2021 | 19.70 | 19.91 | 19.54 | 19.74 | 1,442,789 | +0.22(+1.13%) |
Jul 20, 2021 | 18.86 | 19.73 | 18.75 | 19.52 | 2,790,844 | +0.73(+3.89%) |
Jul 19, 2021 | 19.11 | 19.18 | 18.52 | 18.79 | 2,711,347 | -0.63(-3.24%) |
Jul 16, 2021 | 19.64 | 19.82 | 19.38 | 19.42 | 2,279,793 | -0.21(-1.07%) |
Jul 15, 2021 | 19.65 | 19.67 | 18.95 | 19.63 | 3,917,941 | -0.10(-0.51%) |
Jul 14, 2021 | 20.00 | 20.14 | 19.64 | 19.73 | 2,682,613 | -0.50(-2.47%) |
Jul 13, 2021 | 20.26 | 20.40 | 20.05 | 20.23 | 1,566,232 | -0.09(-0.44%) |
Jul 12, 2021 | 20.00 | 20.38 | 19.86 | 20.32 | 1,233,025 | +0.24(+1.20%) |
Jul 09, 2021 | 20.00 | 20.14 | 19.93 | 20.08 | 1,110,601 | +0.43(+2.19%) |
Jul 08, 2021 | 19.53 | 19.81 | 19.16 | 19.65 | 1,283,499 | -0.20(-1.01%) |
Jul 07, 2021 | 20.06 | 20.16 | 19.72 | 19.85 | 1,039,478 | -0.17(-0.85%) |
Jul 06, 2021 | 20.43 | 20.43 | 19.83 | 20.02 | 2,867,308 | -0.49(-2.39%) |
Jul 02, 2021 | 20.19 | 20.51 | 20.10 | 20.51 | 2,066,125 | +0.22(+1.08%) |