Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.30 | 18.70 | 18.07 | 18.14 | 814,567 | -0.08(-0.44%) |
Sep 29, 2021 | 18.61 | 18.86 | 18.18 | 18.22 | 487,405 | -0.28(-1.51%) |
Sep 28, 2021 | 19.08 | 19.11 | 18.44 | 18.50 | 628,761 | -0.67(-3.50%) |
Sep 27, 2021 | 19.16 | 19.57 | 19.04 | 19.17 | 662,437 | +0.01(+0.05%) |
Sep 24, 2021 | 20.01 | 20.04 | 19.15 | 19.16 | 647,293 | -0.92(-4.58%) |
Sep 23, 2021 | 19.92 | 20.12 | 19.56 | 20.08 | 633,269 | +0.31(+1.57%) |
Sep 22, 2021 | 19.71 | 19.95 | 19.58 | 19.77 | 409,140 | +0.23(+1.18%) |
Sep 21, 2021 | 19.75 | 20.07 | 19.47 | 19.54 | 668,893 | -0.05(-0.26%) |
Sep 20, 2021 | 19.85 | 20.26 | 19.11 | 19.59 | 562,820 | -0.72(-3.55%) |
Sep 17, 2021 | 20.50 | 20.77 | 20.13 | 20.31 | 1,245,204 | +0.05(+0.25%) |
Sep 16, 2021 | 19.60 | 20.49 | 19.50 | 20.26 | 950,753 | +0.59(+3.00%) |
Sep 15, 2021 | 20.07 | 20.25 | 19.04 | 19.67 | 1,161,219 | -0.52(-2.58%) |
Sep 14, 2021 | 20.77 | 21.15 | 20.09 | 20.19 | 837,943 | -0.60(-2.89%) |
Sep 13, 2021 | 21.34 | 21.34 | 20.76 | 20.79 | 611,147 | -0.34(-1.61%) |
Sep 10, 2021 | 21.32 | 21.35 | 20.96 | 21.13 | 346,817 | -0.10(-0.47%) |
Sep 09, 2021 | 21.19 | 21.80 | 21.17 | 21.23 | 527,739 | -0.04(-0.19%) |
Sep 08, 2021 | 21.05 | 21.29 | 20.64 | 21.27 | 514,425 | +0.03(+0.14%) |
Sep 07, 2021 | 21.29 | 21.65 | 20.88 | 21.24 | 558,081 | +0.00(+0.00%) |
Sep 03, 2021 | 21.98 | 22.02 | 21.06 | 21.24 | 855,775 | -0.74(-3.37%) |
Sep 02, 2021 | 21.82 | 22.52 | 21.70 | 21.98 | 914,800 | +0.22(+1.01%) |
Sep 01, 2021 | 22.67 | 22.71 | 21.66 | 21.76 | 501,727 | -0.83(-3.67%) |
Aug 31, 2021 | 22.94 | 23.75 | 22.44 | 22.59 | 976,048 | -0.32(-1.40%) |
Aug 30, 2021 | 22.03 | 23.02 | 21.61 | 22.91 | 1,251,467 | +0.98(+4.47%) |
Aug 27, 2021 | 21.66 | 22.05 | 21.66 | 21.93 | 1,007,412 | +0.23(+1.06%) |
Aug 26, 2021 | 21.96 | 22.15 | 21.50 | 21.70 | 471,758 | -0.29(-1.32%) |
Aug 25, 2021 | 22.21 | 22.58 | 21.97 | 21.99 | 660,394 | -0.36(-1.61%) |
Aug 24, 2021 | 22.01 | 22.50 | 21.83 | 22.35 | 467,368 | +0.57(+2.62%) |
Aug 23, 2021 | 22.05 | 22.26 | 21.32 | 21.78 | 899,113 | +0.04(+0.18%) |
Aug 20, 2021 | 21.53 | 22.03 | 21.44 | 21.74 | 452,784 | +0.06(+0.28%) |
Aug 19, 2021 | 21.96 | 22.15 | 21.59 | 21.68 | 670,485 | -0.43(-1.94%) |
Aug 18, 2021 | 23.00 | 23.03 | 22.07 | 22.11 | 768,217 | -0.96(-4.16%) |
Aug 17, 2021 | 23.45 | 23.89 | 22.86 | 23.07 | 637,645 | -0.74(-3.11%) |
Aug 16, 2021 | 24.06 | 24.29 | 23.63 | 23.81 | 484,427 | -0.46(-1.90%) |
Aug 13, 2021 | 24.00 | 24.49 | 23.55 | 24.27 | 466,574 | +0.00(+0.00%) |
Aug 12, 2021 | 24.68 | 25.58 | 24.12 | 24.27 | 890,824 | +0.13(+0.54%) |
Aug 11, 2021 | 23.36 | 24.31 | 23.28 | 24.14 | 903,921 | +0.94(+4.05%) |
Aug 10, 2021 | 23.14 | 23.55 | 22.87 | 23.20 | 614,620 | +0.01(+0.04%) |
Aug 09, 2021 | 22.36 | 23.38 | 21.93 | 23.19 | 539,656 | +0.59(+2.61%) |
Aug 06, 2021 | 24.41 | 24.97 | 21.23 | 22.60 | 1,793,370 | -2.71(-10.71%) |
Aug 05, 2021 | 24.83 | 25.42 | 24.52 | 25.31 | 665,525 | +0.36(+1.44%) |
Aug 04, 2021 | 24.65 | 25.42 | 24.59 | 24.95 | 567,096 | +0.26(+1.05%) |
Aug 03, 2021 | 25.36 | 25.50 | 23.76 | 24.69 | 1,039,617 | -0.70(-2.76%) |
Aug 02, 2021 | 25.56 | 25.56 | 24.99 | 25.39 | 753,049 | -0.07(-0.27%) |
Jul 30, 2021 | 25.21 | 25.66 | 25.04 | 25.46 | 826,284 | +0.01(+0.04%) |
Jul 29, 2021 | 25.66 | 25.83 | 25.45 | 25.45 | 199,742 | -0.07(-0.27%) |
Jul 28, 2021 | 25.48 | 25.82 | 25.08 | 25.52 | 236,115 | +0.41(+1.63%) |
Jul 27, 2021 | 24.95 | 25.27 | 24.71 | 25.11 | 317,681 | +0.09(+0.36%) |
Jul 26, 2021 | 25.33 | 25.38 | 24.71 | 25.02 | 249,791 | -0.15(-0.60%) |
Jul 23, 2021 | 24.76 | 25.34 | 24.24 | 25.17 | 461,405 | +0.53(+2.15%) |
Jul 22, 2021 | 25.21 | 25.21 | 24.35 | 24.64 | 403,002 | -0.60(-2.38%) |
Jul 21, 2021 | 25.14 | 25.95 | 25.14 | 25.24 | 509,801 | +0.16(+0.64%) |
Jul 20, 2021 | 24.19 | 25.25 | 24.19 | 25.08 | 470,891 | +1.09(+4.54%) |
Jul 19, 2021 | 23.55 | 24.40 | 23.39 | 23.99 | 486,855 | -0.11(-0.46%) |
Jul 16, 2021 | 25.01 | 25.03 | 24.06 | 24.10 | 426,393 | -0.88(-3.52%) |
Jul 15, 2021 | 25.19 | 25.64 | 24.89 | 24.98 | 397,330 | -0.66(-2.57%) |
Jul 14, 2021 | 25.77 | 26.02 | 25.34 | 25.64 | 397,088 | -0.16(-0.62%) |
Jul 13, 2021 | 26.46 | 26.71 | 25.75 | 25.80 | 470,926 | -0.92(-3.44%) |
Jul 12, 2021 | 26.75 | 27.00 | 26.11 | 26.72 | 382,053 | +0.62(+2.38%) |
Jul 09, 2021 | 25.87 | 26.53 | 25.75 | 26.10 | 251,308 | +0.58(+2.27%) |
Jul 08, 2021 | 25.28 | 25.70 | 24.96 | 25.52 | 446,454 | -0.43(-1.66%) |
Jul 07, 2021 | 25.80 | 26.42 | 25.80 | 25.95 | 404,012 | -0.11(-0.42%) |
Jul 06, 2021 | 26.40 | 26.54 | 25.90 | 26.06 | 367,530 | -0.14(-0.53%) |
Jul 02, 2021 | 26.96 | 26.96 | 25.99 | 26.20 | 350,782 | -0.83(-3.07%) |