Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.64 | 19.79 | 19.53 | 19.56 | 13,337 | -0.00(-0.02%) |
Sep 29, 2021 | 19.98 | 19.98 | 19.54 | 19.57 | 49,865 | -0.39(-1.98%) |
Sep 28, 2021 | 20.53 | 20.62 | 19.96 | 19.96 | 31,997 | -0.84(-4.03%) |
Sep 27, 2021 | 20.23 | 20.91 | 20.21 | 20.80 | 41,569 | +0.51(+2.51%) |
Sep 24, 2021 | 20.48 | 20.51 | 20.16 | 20.29 | 46,022 | -0.31(-1.50%) |
Sep 23, 2021 | 20.42 | 20.65 | 20.32 | 20.60 | 27,841 | +0.56(+2.79%) |
Sep 22, 2021 | 19.66 | 20.20 | 19.66 | 20.04 | 19,509 | +0.58(+2.97%) |
Sep 21, 2021 | 19.61 | 19.63 | 19.36 | 19.46 | 24,610 | -0.13(-0.69%) |
Sep 20, 2021 | 19.97 | 19.98 | 19.37 | 19.60 | 47,705 | -0.68(-3.33%) |
Sep 17, 2021 | 20.10 | 20.27 | 19.92 | 20.27 | 24,259 | +0.13(+0.65%) |
Sep 16, 2021 | 20.06 | 20.24 | 19.91 | 20.14 | 25,006 | +0.02(+0.10%) |
Sep 15, 2021 | 20.30 | 20.30 | 20.02 | 20.12 | 21,612 | -0.22(-1.07%) |
Sep 14, 2021 | 20.66 | 20.85 | 20.26 | 20.34 | 12,795 | +0.03(+0.14%) |
Sep 13, 2021 | 20.18 | 20.46 | 19.97 | 20.31 | 43,573 | -0.28(-1.36%) |
Sep 10, 2021 | 21.05 | 21.09 | 20.52 | 20.59 | 31,607 | -0.56(-2.64%) |
Sep 09, 2021 | 21.13 | 21.36 | 21.09 | 21.15 | 26,532 | +0.02(+0.09%) |
Sep 08, 2021 | 21.78 | 21.87 | 21.10 | 21.13 | 38,693 | -0.88(-3.99%) |
Sep 07, 2021 | 21.97 | 22.26 | 21.94 | 22.01 | 80,125 | +0.22(+1.03%) |
Sep 03, 2021 | 21.82 | 21.97 | 21.76 | 21.78 | 22,959 | +0.04(+0.17%) |
Sep 02, 2021 | 21.78 | 21.94 | 21.61 | 21.74 | 58,832 | +0.11(+0.52%) |
Sep 01, 2021 | 21.53 | 21.69 | 21.53 | 21.63 | 36,479 | +0.32(+1.52%) |
Aug 31, 2021 | 21.22 | 21.38 | 21.16 | 21.31 | 21,857 | +0.23(+1.09%) |
Aug 30, 2021 | 21.23 | 21.23 | 20.93 | 21.08 | 21,837 | -0.04(-0.19%) |
Aug 27, 2021 | 20.80 | 21.18 | 20.70 | 21.12 | 25,224 | +0.24(+1.15%) |
Aug 26, 2021 | 20.95 | 21.17 | 20.73 | 20.88 | 18,419 | -0.09(-0.43%) |
Aug 25, 2021 | 20.99 | 21.12 | 20.91 | 20.97 | 34,091 | +0.21(+1.01%) |
Aug 24, 2021 | 20.62 | 20.81 | 20.61 | 20.76 | 15,645 | +0.47(+2.31%) |
Aug 23, 2021 | 19.83 | 20.37 | 19.83 | 20.29 | 21,360 | +0.54(+2.73%) |
Aug 20, 2021 | 19.63 | 19.81 | 19.61 | 19.75 | 24,730 | -0.23(-1.15%) |
Aug 19, 2021 | 20.08 | 20.24 | 19.89 | 19.98 | 32,955 | -0.36(-1.77%) |
Aug 18, 2021 | 20.06 | 20.52 | 20.06 | 20.34 | 29,898 | +0.70(+3.56%) |
Aug 17, 2021 | 19.76 | 19.76 | 19.37 | 19.64 | 80,058 | -0.34(-1.70%) |
Aug 16, 2021 | 20.16 | 20.19 | 19.98 | 19.98 | 41,797 | -0.41(-2.01%) |
Aug 13, 2021 | 20.81 | 20.81 | 20.35 | 20.39 | 40,426 | -0.51(-2.44%) |
Aug 12, 2021 | 21.09 | 21.09 | 20.70 | 20.90 | 36,484 | -0.31(-1.46%) |
Aug 11, 2021 | 21.75 | 21.75 | 21.07 | 21.21 | 56,744 | -0.46(-2.12%) |
Aug 10, 2021 | 21.66 | 21.96 | 21.50 | 21.67 | 88,627 | +0.61(+2.89%) |
Aug 09, 2021 | 20.71 | 21.18 | 20.50 | 21.06 | 42,292 | +0.49(+2.38%) |
Aug 06, 2021 | 20.80 | 20.92 | 20.52 | 20.57 | 70,139 | +0.15(+0.73%) |
Aug 05, 2021 | 20.19 | 20.47 | 20.06 | 20.42 | 33,452 | -0.16(-0.76%) |
Aug 04, 2021 | 20.86 | 20.93 | 20.51 | 20.58 | 12,382 | -0.54(-2.57%) |
Aug 03, 2021 | 21.34 | 21.34 | 21.02 | 21.12 | 26,121 | -0.13(-0.61%) |
Aug 02, 2021 | 21.50 | 21.54 | 21.25 | 21.25 | 18,279 | -0.04(-0.17%) |
Jul 30, 2021 | 21.25 | 21.54 | 21.19 | 21.28 | 19,542 | -0.05(-0.26%) |
Jul 29, 2021 | 21.72 | 21.72 | 21.34 | 21.34 | 31,580 | -0.12(-0.56%) |
Jul 28, 2021 | 20.91 | 21.58 | 20.91 | 21.46 | 13,505 | +0.60(+2.87%) |
Jul 27, 2021 | 21.08 | 21.08 | 20.58 | 20.86 | 31,005 | -0.28(-1.32%) |
Jul 26, 2021 | 21.19 | 21.36 | 20.96 | 21.14 | 25,045 | -0.24(-1.12%) |
Jul 23, 2021 | 21.67 | 21.67 | 21.27 | 21.38 | 22,628 | -0.31(-1.43%) |
Jul 22, 2021 | 22.11 | 22.19 | 21.57 | 21.69 | 24,298 | -0.15(-0.69%) |
Jul 21, 2021 | 21.24 | 21.84 | 21.24 | 21.84 | 24,402 | +0.84(+3.99%) |
Jul 20, 2021 | 20.61 | 21.00 | 20.46 | 21.00 | 57,633 | +0.46(+2.25%) |
Jul 19, 2021 | 20.29 | 20.59 | 20.11 | 20.54 | 53,077 | -0.37(-1.78%) |
Jul 16, 2021 | 21.30 | 21.30 | 20.79 | 20.91 | 29,741 | -0.37(-1.74%) |
Jul 15, 2021 | 21.27 | 21.59 | 21.08 | 21.28 | 42,935 | -0.37(-1.71%) |
Jul 14, 2021 | 22.10 | 22.16 | 21.56 | 21.65 | 63,345 | -0.52(-2.34%) |
Jul 13, 2021 | 22.45 | 22.51 | 22.09 | 22.17 | 50,521 | -0.50(-2.20%) |
Jul 12, 2021 | 22.84 | 22.86 | 22.50 | 22.66 | 25,387 | +0.05(+0.22%) |
Jul 09, 2021 | 22.67 | 22.67 | 22.43 | 22.61 | 38,972 | +0.07(+0.31%) |
Jul 08, 2021 | 22.31 | 22.68 | 22.08 | 22.55 | 60,123 | -0.71(-3.05%) |
Jul 07, 2021 | 24.15 | 24.15 | 23.21 | 23.25 | 45,974 | -0.99(-4.08%) |
Jul 06, 2021 | 24.34 | 24.51 | 24.21 | 24.24 | 42,630 | -0.10(-0.41%) |
Jul 02, 2021 | 24.43 | 24.46 | 24.12 | 24.34 | 15,774 | +0.09(+0.37%) |