Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.80 | 20.83 | 20.12 | 20.14 | 183,515 | -0.49(-2.39%) |
Sep 29, 2021 | 20.59 | 20.76 | 20.44 | 20.63 | 119,020 | +0.22(+1.08%) |
Sep 28, 2021 | 20.64 | 20.95 | 20.29 | 20.41 | 172,784 | -0.18(-0.85%) |
Sep 27, 2021 | 20.67 | 21.06 | 20.46 | 20.58 | 154,194 | -0.08(-0.38%) |
Sep 24, 2021 | 20.89 | 20.99 | 20.61 | 20.66 | 126,698 | -0.25(-1.22%) |
Sep 23, 2021 | 21.02 | 21.23 | 20.89 | 20.92 | 179,645 | -0.04(-0.21%) |
Sep 22, 2021 | 20.85 | 21.08 | 20.84 | 20.96 | 225,557 | +0.30(+1.45%) |
Sep 21, 2021 | 20.62 | 20.81 | 20.44 | 20.66 | 197,336 | +0.20(+0.99%) |
Sep 20, 2021 | 20.22 | 20.55 | 19.94 | 20.46 | 276,183 | -0.06(-0.30%) |
Sep 17, 2021 | 21.16 | 21.16 | 20.45 | 20.52 | 480,498 | -0.57(-2.71%) |
Sep 16, 2021 | 21.39 | 21.41 | 20.92 | 21.09 | 305,265 | -0.33(-1.52%) |
Sep 15, 2021 | 21.31 | 21.45 | 21.02 | 21.42 | 442,748 | +0.12(+0.58%) |
Sep 14, 2021 | 21.23 | 21.40 | 21.02 | 21.30 | 263,883 | +0.18(+0.83%) |
Sep 13, 2021 | 21.20 | 21.42 | 21.03 | 21.12 | 260,243 | +0.06(+0.29%) |
Sep 10, 2021 | 22.04 | 22.04 | 21.06 | 21.06 | 297,954 | -0.91(-4.12%) |
Sep 09, 2021 | 22.53 | 22.58 | 21.90 | 21.96 | 381,463 | -0.53(-2.35%) |
Sep 08, 2021 | 21.63 | 22.60 | 21.48 | 22.49 | 586,973 | +0.72(+3.31%) |
Sep 07, 2021 | 21.96 | 21.96 | 21.59 | 21.77 | 423,523 | -0.19(-0.88%) |
Sep 03, 2021 | 21.46 | 21.98 | 21.32 | 21.96 | 394,776 | +0.43(+2.00%) |
Sep 02, 2021 | 21.15 | 21.55 | 21.03 | 21.53 | 584,280 | +0.61(+2.90%) |
Sep 01, 2021 | 20.83 | 20.98 | 20.51 | 20.93 | 253,596 | +0.09(+0.42%) |
Aug 31, 2021 | 20.94 | 21.15 | 20.59 | 20.84 | 532,508 | -0.20(-0.96%) |
Aug 30, 2021 | 20.58 | 21.04 | 20.26 | 21.04 | 326,040 | +0.47(+2.26%) |
Aug 27, 2021 | 20.25 | 20.66 | 20.01 | 20.58 | 261,401 | +0.66(+3.31%) |
Aug 26, 2021 | 20.12 | 20.29 | 19.77 | 19.92 | 202,396 | -0.19(-0.96%) |
Aug 25, 2021 | 19.98 | 20.33 | 19.68 | 20.11 | 279,243 | +0.10(+0.48%) |
Aug 24, 2021 | 20.15 | 20.16 | 19.52 | 20.01 | 263,292 | -0.04(-0.22%) |
Aug 23, 2021 | 20.50 | 20.60 | 19.97 | 20.06 | 245,833 | -0.44(-2.14%) |
Aug 20, 2021 | 19.96 | 20.54 | 19.85 | 20.50 | 337,775 | +0.46(+2.28%) |
Aug 19, 2021 | 19.97 | 20.25 | 19.78 | 20.04 | 243,581 | -0.14(-0.70%) |
Aug 18, 2021 | 20.36 | 20.45 | 20.10 | 20.18 | 134,127 | -0.15(-0.74%) |
Aug 17, 2021 | 20.09 | 20.35 | 19.85 | 20.33 | 156,423 | +0.10(+0.48%) |
Aug 16, 2021 | 20.58 | 20.65 | 20.22 | 20.23 | 113,424 | -0.38(-1.83%) |
Aug 13, 2021 | 20.54 | 20.61 | 20.33 | 20.61 | 111,826 | +0.07(+0.34%) |
Aug 12, 2021 | 20.44 | 20.67 | 20.27 | 20.54 | 202,466 | +0.05(+0.26%) |
Aug 11, 2021 | 20.58 | 20.64 | 20.39 | 20.49 | 160,676 | +0.02(+0.09%) |
Aug 10, 2021 | 21.01 | 21.09 | 20.45 | 20.47 | 138,581 | -0.58(-2.74%) |
Aug 09, 2021 | 21.23 | 21.29 | 20.83 | 21.05 | 203,027 | -0.04(-0.21%) |
Aug 06, 2021 | 21.20 | 21.69 | 21.05 | 21.09 | 236,339 | +0.13(+0.62%) |
Aug 05, 2021 | 20.14 | 21.26 | 20.14 | 20.96 | 222,488 | +0.72(+3.53%) |
Aug 04, 2021 | 20.03 | 20.27 | 19.90 | 20.24 | 177,222 | +0.03(+0.13%) |
Aug 03, 2021 | 20.06 | 20.28 | 19.86 | 20.22 | 123,396 | +0.17(+0.87%) |
Aug 02, 2021 | 20.32 | 20.54 | 20.03 | 20.04 | 125,138 | -0.26(-1.29%) |
Jul 30, 2021 | 20.29 | 20.64 | 20.16 | 20.30 | 166,221 | +0.00(+0.00%) |
Jul 29, 2021 | 20.10 | 20.51 | 20.10 | 20.30 | 102,854 | +0.22(+1.09%) |
Jul 28, 2021 | 20.32 | 20.32 | 19.89 | 20.09 | 93,131 | -0.21(-1.03%) |
Jul 27, 2021 | 20.21 | 20.51 | 20.14 | 20.30 | 142,009 | +0.09(+0.43%) |
Jul 26, 2021 | 20.33 | 20.49 | 20.02 | 20.21 | 200,227 | -0.02(-0.09%) |
Jul 23, 2021 | 20.30 | 20.30 | 19.96 | 20.23 | 119,685 | +0.05(+0.26%) |
Jul 22, 2021 | 20.33 | 20.41 | 19.91 | 20.17 | 166,927 | -0.31(-1.53%) |
Jul 21, 2021 | 20.71 | 20.98 | 20.46 | 20.49 | 154,962 | -0.06(-0.30%) |
Jul 20, 2021 | 19.63 | 20.67 | 19.62 | 20.55 | 369,169 | +1.13(+5.84%) |
Jul 19, 2021 | 19.65 | 19.87 | 19.21 | 19.42 | 194,293 | -0.45(-2.28%) |
Jul 16, 2021 | 20.15 | 20.35 | 19.84 | 19.87 | 180,401 | -0.13(-0.65%) |
Jul 15, 2021 | 19.69 | 20.03 | 19.60 | 20.00 | 178,726 | +0.31(+1.60%) |
Jul 14, 2021 | 19.79 | 19.96 | 19.64 | 19.69 | 142,940 | -0.10(-0.49%) |
Jul 13, 2021 | 19.92 | 20.17 | 19.66 | 19.78 | 315,612 | -0.11(-0.57%) |
Jul 12, 2021 | 19.25 | 19.90 | 19.07 | 19.89 | 285,227 | +0.68(+3.54%) |
Jul 09, 2021 | 19.10 | 19.24 | 18.93 | 19.21 | 133,969 | +0.31(+1.61%) |
Jul 08, 2021 | 19.08 | 19.15 | 18.77 | 18.91 | 123,840 | -0.26(-1.36%) |
Jul 07, 2021 | 19.19 | 19.28 | 19.07 | 19.17 | 127,603 | +0.01(+0.05%) |
Jul 06, 2021 | 19.10 | 19.18 | 18.75 | 19.16 | 113,225 | +0.03(+0.18%) |
Jul 02, 2021 | 19.15 | 19.31 | 19.07 | 19.13 | 651,836 | +0.00(+0.00%) |