Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.84 | 21.26 | 20.63 | 20.91 | 265,091 | +0.11(+0.51%) |
Sep 29, 2021 | 21.11 | 21.41 | 20.62 | 20.81 | 138,034 | -0.10(-0.47%) |
Sep 28, 2021 | 20.93 | 21.24 | 20.31 | 20.91 | 213,315 | -0.14(-0.69%) |
Sep 27, 2021 | 21.36 | 21.68 | 20.93 | 21.05 | 182,527 | -0.12(-0.59%) |
Sep 24, 2021 | 20.83 | 21.57 | 20.37 | 21.18 | 253,958 | +0.08(+0.36%) |
Sep 23, 2021 | 20.90 | 21.97 | 20.77 | 21.10 | 282,357 | +0.54(+2.62%) |
Sep 22, 2021 | 19.70 | 20.65 | 19.64 | 20.56 | 193,394 | +1.00(+5.11%) |
Sep 21, 2021 | 20.18 | 20.31 | 19.42 | 19.56 | 202,929 | -0.47(-2.35%) |
Sep 20, 2021 | 20.53 | 20.86 | 19.32 | 20.03 | 325,924 | -1.18(-5.57%) |
Sep 17, 2021 | 21.23 | 21.39 | 20.93 | 21.21 | 91,933 | -0.09(-0.41%) |
Sep 16, 2021 | 21.36 | 21.64 | 20.86 | 21.30 | 115,614 | +0.02(+0.09%) |
Sep 15, 2021 | 20.70 | 21.69 | 20.49 | 21.28 | 142,512 | +0.79(+3.85%) |
Sep 14, 2021 | 21.68 | 22.00 | 19.98 | 20.49 | 431,093 | -1.19(-5.50%) |
Sep 13, 2021 | 21.24 | 21.69 | 20.80 | 21.69 | 139,835 | +0.76(+3.63%) |
Sep 10, 2021 | 21.87 | 22.30 | 20.93 | 20.93 | 256,750 | -0.79(-3.63%) |
Sep 09, 2021 | 21.51 | 22.47 | 21.51 | 21.71 | 203,726 | +0.01(+0.04%) |
Sep 08, 2021 | 21.72 | 22.05 | 21.35 | 21.70 | 168,935 | +0.04(+0.18%) |
Sep 07, 2021 | 21.13 | 21.67 | 20.78 | 21.67 | 365,003 | +0.55(+2.59%) |
Sep 03, 2021 | 23.08 | 23.40 | 20.28 | 21.12 | 620,646 | -1.75(-7.65%) |
Sep 02, 2021 | 22.31 | 23.77 | 22.31 | 22.87 | 504,303 | +0.69(+3.12%) |
Sep 01, 2021 | 21.98 | 22.56 | 21.69 | 22.18 | 134,670 | +0.20(+0.92%) |
Aug 31, 2021 | 21.80 | 22.37 | 21.33 | 21.97 | 157,306 | +0.18(+0.84%) |
Aug 30, 2021 | 22.53 | 22.59 | 21.72 | 21.79 | 139,496 | -0.45(-2.03%) |
Aug 27, 2021 | 21.65 | 22.93 | 21.41 | 22.24 | 246,162 | +0.78(+3.63%) |
Aug 26, 2021 | 22.01 | 22.18 | 21.45 | 21.46 | 153,888 | -0.45(-2.06%) |
Aug 25, 2021 | 22.59 | 22.59 | 21.48 | 21.92 | 310,982 | -0.75(-3.31%) |
Aug 24, 2021 | 22.09 | 22.92 | 21.67 | 22.67 | 250,086 | +0.58(+2.61%) |
Aug 23, 2021 | 21.15 | 22.40 | 21.15 | 22.09 | 510,246 | +1.11(+5.32%) |
Aug 20, 2021 | 20.19 | 21.03 | 20.04 | 20.97 | 209,617 | +0.79(+3.90%) |
Aug 19, 2021 | 19.96 | 20.45 | 19.71 | 20.19 | 133,512 | -0.34(-1.64%) |
Aug 18, 2021 | 20.45 | 21.14 | 20.08 | 20.52 | 139,556 | -0.07(-0.33%) |
Aug 17, 2021 | 20.97 | 21.14 | 19.85 | 20.59 | 231,397 | -0.55(-2.59%) |
Aug 16, 2021 | 21.62 | 21.84 | 20.76 | 21.14 | 188,379 | -0.42(-1.96%) |
Aug 13, 2021 | 22.30 | 22.31 | 20.87 | 21.56 | 354,293 | -0.55(-2.48%) |
Aug 12, 2021 | 22.59 | 22.98 | 21.90 | 22.11 | 340,550 | -0.60(-2.62%) |
Aug 11, 2021 | 24.99 | 24.99 | 22.17 | 22.70 | 688,810 | -0.94(-3.98%) |
Aug 10, 2021 | 22.37 | 24.99 | 22.15 | 23.65 | 892,030 | +1.50(+6.77%) |
Aug 09, 2021 | 21.86 | 22.74 | 20.67 | 22.15 | 422,735 | +0.47(+2.17%) |
Aug 06, 2021 | 19.46 | 21.72 | 19.44 | 21.68 | 660,517 | +2.62(+13.77%) |
Aug 05, 2021 | 18.24 | 19.22 | 18.20 | 19.05 | 240,823 | +0.95(+5.26%) |
Aug 04, 2021 | 18.40 | 18.50 | 17.77 | 18.10 | 117,996 | -0.35(-1.88%) |
Aug 03, 2021 | 18.47 | 18.99 | 17.84 | 18.45 | 188,734 | -0.05(-0.26%) |
Aug 02, 2021 | 18.56 | 18.99 | 18.32 | 18.49 | 168,369 | -0.05(-0.26%) |
Jul 30, 2021 | 18.60 | 19.14 | 18.23 | 18.54 | 116,894 | -0.27(-1.43%) |
Jul 29, 2021 | 18.43 | 19.16 | 18.12 | 18.81 | 127,960 | +0.53(+2.89%) |
Jul 28, 2021 | 17.64 | 18.65 | 17.47 | 18.28 | 153,187 | +0.72(+4.11%) |
Jul 27, 2021 | 17.69 | 17.83 | 17.33 | 17.56 | 126,925 | -0.22(-1.24%) |
Jul 26, 2021 | 17.66 | 18.07 | 17.47 | 17.78 | 205,895 | +0.12(+0.71%) |
Jul 23, 2021 | 17.77 | 17.87 | 17.18 | 17.66 | 146,250 | -0.06(-0.33%) |
Jul 22, 2021 | 18.16 | 18.16 | 17.21 | 17.72 | 122,266 | -0.40(-2.23%) |
Jul 21, 2021 | 17.49 | 18.30 | 17.30 | 18.12 | 170,505 | +0.89(+5.19%) |
Jul 20, 2021 | 16.72 | 17.28 | 16.47 | 17.23 | 369,337 | +0.36(+2.11%) |
Jul 19, 2021 | 17.00 | 17.44 | 16.65 | 16.87 | 370,234 | -0.93(-5.24%) |
Jul 16, 2021 | 18.26 | 18.53 | 17.73 | 17.80 | 174,394 | -0.34(-1.86%) |
Jul 15, 2021 | 17.98 | 18.26 | 17.71 | 18.14 | 200,527 | +0.02(+0.11%) |
Jul 14, 2021 | 19.10 | 19.10 | 18.12 | 18.12 | 249,818 | -0.58(-3.08%) |
Jul 13, 2021 | 19.12 | 19.21 | 18.58 | 18.70 | 108,880 | -0.42(-2.21%) |
Jul 12, 2021 | 18.94 | 19.19 | 18.51 | 19.12 | 164,112 | +0.07(+0.35%) |
Jul 09, 2021 | 18.46 | 19.26 | 18.46 | 19.05 | 149,115 | +0.60(+3.23%) |
Jul 08, 2021 | 17.92 | 18.80 | 17.62 | 18.46 | 181,729 | -0.35(-1.84%) |
Jul 07, 2021 | 19.16 | 19.22 | 18.09 | 18.80 | 302,942 | -0.23(-1.21%) |
Jul 06, 2021 | 19.99 | 19.99 | 18.83 | 19.03 | 263,209 | -1.14(-5.67%) |
Jul 02, 2021 | 20.15 | 20.41 | 19.52 | 20.18 | 238,871 | +0.05(+0.24%) |