Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.30 | 20.91 | 20.19 | 20.64 | 1,278,419 | +0.14(+0.68%) |
Sep 29, 2021 | 20.54 | 20.76 | 20.45 | 20.50 | 434,956 | -0.01(-0.05%) |
Sep 28, 2021 | 20.96 | 20.98 | 20.48 | 20.51 | 926,162 | -0.25(-1.20%) |
Sep 27, 2021 | 20.75 | 20.84 | 20.69 | 20.76 | 496,183 | +0.41(+2.01%) |
Sep 24, 2021 | 20.13 | 20.41 | 20.13 | 20.35 | 283,452 | +0.20(+0.99%) |
Sep 23, 2021 | 19.90 | 20.19 | 19.89 | 20.15 | 632,076 | +0.35(+1.77%) |
Sep 22, 2021 | 19.72 | 19.90 | 19.66 | 19.80 | 663,639 | +0.35(+1.80%) |
Sep 21, 2021 | 19.45 | 19.47 | 19.14 | 19.45 | 404,963 | +0.03(+0.15%) |
Sep 20, 2021 | 19.43 | 19.52 | 19.18 | 19.42 | 672,329 | -0.25(-1.27%) |
Sep 17, 2021 | 19.59 | 19.70 | 19.49 | 19.67 | 441,040 | -0.08(-0.41%) |
Sep 16, 2021 | 19.66 | 19.80 | 19.45 | 19.75 | 894,451 | +0.04(+0.20%) |
Sep 15, 2021 | 19.64 | 19.88 | 19.64 | 19.71 | 1,351,835 | +0.50(+2.60%) |
Sep 14, 2021 | 19.36 | 19.36 | 19.09 | 19.21 | 894,544 | -0.03(-0.16%) |
Sep 13, 2021 | 19.22 | 19.30 | 19.11 | 19.24 | 461,981 | +0.23(+1.21%) |
Sep 10, 2021 | 19.09 | 19.10 | 18.96 | 19.01 | 544,781 | +0.40(+2.15%) |
Sep 09, 2021 | 18.69 | 19.04 | 18.52 | 18.61 | 702,256 | -0.36(-1.90%) |
Sep 08, 2021 | 19.03 | 19.03 | 18.85 | 18.97 | 408,728 | +0.29(+1.55%) |
Sep 07, 2021 | 18.70 | 18.86 | 18.62 | 18.68 | 527,585 | -0.27(-1.42%) |
Sep 03, 2021 | 19.06 | 19.16 | 18.91 | 18.95 | 493,245 | -0.06(-0.32%) |
Sep 02, 2021 | 19.01 | 19.18 | 18.98 | 19.01 | 800,055 | +0.39(+2.09%) |
Sep 01, 2021 | 18.44 | 18.72 | 18.39 | 18.62 | 791,111 | -0.07(-0.37%) |
Aug 31, 2021 | 18.75 | 18.85 | 18.67 | 18.69 | 376,417 | -0.15(-0.80%) |
Aug 30, 2021 | 18.74 | 18.90 | 18.63 | 18.84 | 355,238 | +0.12(+0.64%) |
Aug 27, 2021 | 18.60 | 18.74 | 18.60 | 18.72 | 420,006 | +0.28(+1.52%) |
Aug 26, 2021 | 18.41 | 18.57 | 18.23 | 18.44 | 706,424 | -0.16(-0.86%) |
Aug 25, 2021 | 18.43 | 18.66 | 18.33 | 18.60 | 855,289 | +0.20(+1.09%) |
Aug 24, 2021 | 18.14 | 18.44 | 18.12 | 18.40 | 417,929 | +0.59(+3.31%) |
Aug 23, 2021 | 17.59 | 17.89 | 17.59 | 17.81 | 511,224 | +0.94(+5.57%) |
Aug 20, 2021 | 17.00 | 17.17 | 16.87 | 16.87 | 424,028 | -0.49(-2.82%) |
Aug 19, 2021 | 17.19 | 17.39 | 17.03 | 17.36 | 1,236,441 | -0.22(-1.25%) |
Aug 18, 2021 | 18.07 | 18.09 | 17.55 | 17.58 | 945,363 | -0.37(-2.06%) |
Aug 17, 2021 | 17.97 | 18.17 | 17.88 | 17.95 | 557,829 | -0.13(-0.72%) |
Aug 16, 2021 | 17.86 | 18.18 | 17.70 | 18.08 | 642,507 | -0.14(-0.77%) |
Aug 13, 2021 | 18.48 | 18.52 | 18.18 | 18.22 | 599,554 | -0.26(-1.41%) |
Aug 12, 2021 | 18.54 | 18.58 | 18.36 | 18.48 | 682,320 | -0.09(-0.48%) |
Aug 11, 2021 | 18.16 | 18.58 | 18.05 | 18.57 | 431,045 | +0.19(+1.03%) |
Aug 10, 2021 | 18.09 | 18.49 | 18.09 | 18.38 | 443,139 | +0.41(+2.28%) |
Aug 09, 2021 | 17.89 | 18.01 | 17.70 | 17.97 | 912,251 | -0.36(-1.96%) |
Aug 06, 2021 | 18.67 | 18.69 | 18.28 | 18.33 | 971,208 | -0.20(-1.08%) |
Aug 05, 2021 | 18.29 | 18.57 | 18.29 | 18.53 | 427,870 | +0.31(+1.70%) |
Aug 04, 2021 | 18.38 | 18.58 | 18.21 | 18.22 | 1,280,674 | -0.60(-3.19%) |
Aug 03, 2021 | 18.56 | 18.88 | 18.48 | 18.82 | 1,725,219 | -0.14(-0.74%) |
Aug 02, 2021 | 19.41 | 19.44 | 18.79 | 18.96 | 1,338,348 | -0.55(-2.82%) |
Jul 30, 2021 | 19.51 | 19.64 | 19.44 | 19.51 | 532,211 | +0.02(+0.10%) |
Jul 29, 2021 | 19.31 | 19.51 | 19.29 | 19.49 | 798,542 | +0.36(+1.88%) |
Jul 28, 2021 | 19.18 | 19.26 | 19.11 | 19.13 | 430,282 | +0.01(+0.05%) |
Jul 27, 2021 | 19.16 | 19.21 | 18.99 | 19.12 | 562,265 | -0.08(-0.42%) |
Jul 26, 2021 | 18.99 | 19.20 | 18.93 | 19.20 | 242,333 | +0.12(+0.63%) |
Jul 23, 2021 | 18.94 | 19.09 | 18.91 | 19.08 | 218,057 | +0.13(+0.69%) |
Jul 22, 2021 | 18.74 | 19.03 | 18.62 | 18.95 | 403,717 | +0.36(+1.94%) |
Jul 21, 2021 | 18.25 | 18.64 | 18.25 | 18.59 | 676,018 | +0.68(+3.80%) |
Jul 20, 2021 | 17.59 | 17.96 | 17.38 | 17.91 | 749,984 | +0.27(+1.53%) |
Jul 19, 2021 | 18.35 | 18.36 | 17.49 | 17.64 | 1,714,364 | -1.24(-6.57%) |
Jul 16, 2021 | 19.01 | 19.05 | 18.65 | 18.88 | 559,593 | +0.00(+0.00%) |
Jul 15, 2021 | 18.97 | 19.21 | 18.86 | 18.88 | 464,598 | -0.30(-1.56%) |
Jul 14, 2021 | 19.70 | 19.72 | 19.02 | 19.18 | 1,176,581 | -0.53(-2.69%) |
Jul 13, 2021 | 19.47 | 19.74 | 19.38 | 19.71 | 492,510 | +0.31(+1.60%) |
Jul 12, 2021 | 19.28 | 19.43 | 19.17 | 19.40 | 410,825 | -0.07(-0.36%) |
Jul 09, 2021 | 19.31 | 19.53 | 19.31 | 19.47 | 467,797 | +0.32(+1.67%) |
Jul 08, 2021 | 18.89 | 19.16 | 18.74 | 19.15 | 614,722 | +0.32(+1.70%) |
Jul 07, 2021 | 19.28 | 19.38 | 18.73 | 18.83 | 2,243,117 | -0.47(-2.44%) |
Jul 06, 2021 | 19.59 | 19.63 | 19.11 | 19.30 | 1,771,326 | -0.35(-1.78%) |
Jul 02, 2021 | 19.50 | 19.70 | 19.40 | 19.65 | 478,658 | +0.18(+0.92%) |