Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.32 | 22.73 | 22.07 | 22.73 | 78,288 | +0.34(+1.52%) |
Sep 29, 2021 | 22.44 | 22.44 | 22.33 | 22.39 | 48,751 | +0.14(+0.63%) |
Sep 28, 2021 | 22.70 | 22.73 | 22.12 | 22.25 | 216,428 | +0.12(+0.54%) |
Sep 27, 2021 | 21.91 | 22.19 | 21.91 | 22.13 | 122,833 | +0.39(+1.81%) |
Sep 24, 2021 | 21.68 | 21.77 | 21.64 | 21.74 | 74,905 | +0.34(+1.60%) |
Sep 23, 2021 | 21.31 | 21.53 | 21.29 | 21.39 | 116,427 | +0.38(+1.83%) |
Sep 22, 2021 | 20.88 | 21.11 | 20.86 | 21.01 | 70,518 | +0.74(+3.65%) |
Sep 21, 2021 | 20.34 | 20.38 | 20.17 | 20.27 | 111,950 | +0.05(+0.27%) |
Sep 20, 2021 | 20.00 | 20.25 | 20.00 | 20.21 | 93,743 | -0.64(-3.09%) |
Sep 17, 2021 | 21.06 | 21.06 | 20.79 | 20.86 | 63,109 | -0.42(-1.97%) |
Sep 16, 2021 | 21.30 | 21.31 | 21.09 | 21.28 | 36,583 | -0.21(-1.00%) |
Sep 15, 2021 | 21.49 | 21.50 | 21.26 | 21.50 | 79,541 | +0.21(+1.01%) |
Sep 14, 2021 | 21.58 | 21.58 | 21.26 | 21.28 | 112,741 | +0.16(+0.76%) |
Sep 13, 2021 | 21.08 | 21.18 | 21.01 | 21.12 | 69,338 | +0.86(+4.24%) |
Sep 10, 2021 | 20.53 | 20.54 | 20.26 | 20.26 | 48,943 | +0.13(+0.65%) |
Sep 09, 2021 | 20.20 | 20.31 | 20.08 | 20.13 | 102,224 | -0.14(-0.72%) |
Sep 08, 2021 | 20.30 | 20.35 | 20.16 | 20.27 | 88,122 | -0.48(-2.31%) |
Sep 07, 2021 | 20.84 | 20.90 | 20.73 | 20.75 | 40,055 | -0.05(-0.22%) |
Sep 03, 2021 | 20.80 | 20.85 | 20.71 | 20.80 | 61,963 | -0.04(-0.19%) |
Sep 02, 2021 | 20.93 | 20.94 | 20.81 | 20.84 | 60,714 | -0.13(-0.62%) |
Sep 01, 2021 | 20.95 | 21.08 | 20.93 | 20.97 | 92,122 | -0.05(-0.24%) |
Aug 31, 2021 | 21.02 | 21.08 | 20.84 | 21.02 | 103,639 | -0.05(-0.24%) |
Aug 30, 2021 | 21.16 | 21.20 | 21.03 | 21.07 | 47,493 | +0.07(+0.33%) |
Aug 27, 2021 | 20.75 | 21.05 | 20.75 | 21.00 | 44,211 | +0.34(+1.62%) |
Aug 26, 2021 | 20.74 | 20.80 | 20.64 | 20.66 | 43,607 | -0.20(-0.93%) |
Aug 25, 2021 | 20.91 | 20.93 | 20.79 | 20.86 | 46,527 | +0.10(+0.48%) |
Aug 24, 2021 | 20.66 | 20.85 | 20.66 | 20.76 | 85,506 | +0.26(+1.27%) |
Aug 23, 2021 | 20.57 | 20.57 | 20.44 | 20.50 | 52,649 | +0.07(+0.34%) |
Aug 20, 2021 | 20.21 | 20.44 | 20.18 | 20.43 | 53,154 | +0.15(+0.74%) |
Aug 19, 2021 | 20.42 | 20.44 | 20.24 | 20.28 | 83,740 | -0.58(-2.78%) |
Aug 18, 2021 | 20.96 | 21.05 | 20.86 | 20.86 | 77,480 | -0.38(-1.77%) |
Aug 17, 2021 | 21.43 | 21.48 | 21.16 | 21.23 | 59,118 | -0.69(-3.13%) |
Aug 16, 2021 | 21.86 | 21.92 | 21.74 | 21.92 | 36,960 | -0.34(-1.55%) |
Aug 13, 2021 | 22.18 | 22.34 | 22.15 | 22.27 | 78,187 | +0.09(+0.38%) |
Aug 12, 2021 | 22.22 | 22.24 | 22.11 | 22.18 | 115,479 | +0.21(+0.96%) |
Aug 11, 2021 | 21.95 | 21.97 | 21.85 | 21.97 | 28,037 | +0.20(+0.92%) |
Aug 10, 2021 | 21.68 | 21.83 | 21.66 | 21.77 | 89,149 | -0.13(-0.59%) |
Aug 09, 2021 | 21.72 | 21.94 | 21.72 | 21.90 | 28,703 | -0.43(-1.90%) |
Aug 06, 2021 | 22.58 | 22.58 | 22.25 | 22.32 | 30,688 | +0.06(+0.29%) |
Aug 05, 2021 | 22.11 | 22.29 | 22.11 | 22.26 | 35,566 | -0.16(-0.71%) |
Aug 04, 2021 | 22.52 | 22.57 | 22.37 | 22.42 | 39,675 | -0.11(-0.49%) |
Aug 03, 2021 | 22.48 | 22.55 | 22.25 | 22.53 | 78,479 | -0.07(-0.31%) |
Aug 02, 2021 | 22.73 | 22.89 | 22.52 | 22.60 | 32,781 | +0.34(+1.53%) |
Jul 30, 2021 | 22.30 | 22.35 | 22.23 | 22.26 | 47,243 | -0.28(-1.24%) |
Jul 29, 2021 | 22.34 | 22.59 | 22.33 | 22.54 | 56,804 | +0.71(+3.25%) |
Jul 28, 2021 | 21.75 | 21.89 | 21.73 | 21.83 | 38,116 | -0.04(-0.18%) |
Jul 27, 2021 | 21.83 | 21.98 | 21.75 | 21.87 | 69,003 | -0.38(-1.71%) |
Jul 26, 2021 | 22.00 | 22.26 | 21.96 | 22.25 | 58,173 | +0.19(+0.86%) |
Jul 23, 2021 | 22.11 | 22.22 | 22.03 | 22.06 | 105,089 | +1.09(+5.20%) |
Jul 22, 2021 | 21.24 | 21.25 | 20.93 | 20.97 | 116,003 | +0.13(+0.62%) |
Jul 21, 2021 | 20.80 | 21.08 | 20.80 | 20.84 | 91,962 | +0.11(+0.55%) |
Jul 20, 2021 | 20.33 | 20.75 | 20.33 | 20.73 | 102,352 | +0.21(+1.05%) |
Jul 19, 2021 | 20.52 | 20.56 | 20.26 | 20.51 | 136,418 | -0.55(-2.63%) |
Jul 16, 2021 | 21.40 | 21.40 | 21.02 | 21.07 | 73,897 | -0.47(-2.21%) |
Jul 15, 2021 | 21.53 | 21.59 | 21.45 | 21.54 | 56,475 | -0.13(-0.60%) |
Jul 14, 2021 | 21.75 | 21.81 | 21.62 | 21.67 | 117,095 | +0.30(+1.40%) |
Jul 13, 2021 | 21.62 | 21.64 | 21.37 | 21.37 | 123,423 | -0.34(-1.57%) |
Jul 12, 2021 | 21.51 | 21.81 | 21.51 | 21.71 | 48,202 | +0.11(+0.51%) |
Jul 09, 2021 | 21.39 | 21.65 | 21.35 | 21.60 | 54,980 | +0.65(+3.10%) |
Jul 08, 2021 | 20.78 | 21.00 | 20.63 | 20.95 | 150,654 | -0.37(-1.74%) |
Jul 07, 2021 | 21.23 | 21.38 | 21.14 | 21.32 | 89,087 | -0.26(-1.20%) |
Jul 06, 2021 | 21.87 | 21.88 | 21.44 | 21.58 | 147,148 | -1.01(-4.47%) |
Jul 02, 2021 | 22.62 | 22.63 | 22.46 | 22.59 | 66,538 | +0.01(+0.04%) |