Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.82 | 21.87 | 21.31 | 21.83 | 661,598 | +0.22(+1.04%) |
Sep 29, 2021 | 21.62 | 21.81 | 21.43 | 21.60 | 111,555 | +0.10(+0.45%) |
Sep 28, 2021 | 21.87 | 22.10 | 21.28 | 21.51 | 253,936 | -0.33(-1.52%) |
Sep 27, 2021 | 21.03 | 21.99 | 21.03 | 21.84 | 290,447 | +0.88(+4.20%) |
Sep 24, 2021 | 21.35 | 21.38 | 20.65 | 20.96 | 288,565 | -0.40(-1.88%) |
Sep 23, 2021 | 20.85 | 21.75 | 20.85 | 21.36 | 195,702 | +0.60(+2.87%) |
Sep 22, 2021 | 20.88 | 21.40 | 20.60 | 20.76 | 164,944 | +0.12(+0.57%) |
Sep 21, 2021 | 20.17 | 20.81 | 19.99 | 20.65 | 147,801 | +0.68(+3.43%) |
Sep 20, 2021 | 19.55 | 20.12 | 19.10 | 19.96 | 339,520 | -0.03(-0.15%) |
Sep 17, 2021 | 20.33 | 20.52 | 19.87 | 19.99 | 1,213,819 | -0.51(-2.48%) |
Sep 16, 2021 | 20.62 | 20.63 | 20.09 | 20.50 | 222,062 | -0.22(-1.04%) |
Sep 15, 2021 | 20.48 | 20.91 | 20.30 | 20.71 | 173,895 | +0.26(+1.29%) |
Sep 14, 2021 | 20.65 | 20.65 | 20.10 | 20.45 | 198,917 | +0.12(+0.58%) |
Sep 13, 2021 | 20.50 | 21.15 | 20.09 | 20.33 | 297,057 | +0.28(+1.41%) |
Sep 10, 2021 | 20.77 | 20.77 | 19.99 | 20.05 | 208,428 | -0.61(-2.93%) |
Sep 09, 2021 | 20.79 | 21.07 | 20.36 | 20.66 | 186,244 | -0.16(-0.75%) |
Sep 08, 2021 | 21.20 | 21.27 | 20.80 | 20.81 | 97,255 | -0.21(-0.98%) |
Sep 07, 2021 | 21.11 | 21.48 | 20.77 | 21.02 | 58,246 | -0.08(-0.37%) |
Sep 03, 2021 | 21.31 | 21.79 | 21.03 | 21.10 | 112,691 | -0.26(-1.24%) |
Sep 02, 2021 | 21.21 | 21.94 | 21.21 | 21.36 | 154,498 | +0.20(+0.92%) |
Sep 01, 2021 | 20.79 | 21.50 | 20.70 | 21.16 | 115,836 | +0.44(+2.12%) |
Aug 31, 2021 | 20.57 | 20.83 | 20.33 | 20.72 | 441,750 | +0.31(+1.53%) |
Aug 30, 2021 | 21.02 | 21.22 | 20.29 | 20.41 | 159,288 | -0.61(-2.88%) |
Aug 27, 2021 | 21.04 | 21.25 | 20.77 | 21.02 | 148,053 | +0.64(+3.12%) |
Aug 26, 2021 | 20.78 | 21.13 | 20.35 | 20.38 | 110,158 | -0.45(-2.16%) |
Aug 25, 2021 | 20.85 | 21.11 | 20.56 | 20.83 | 98,749 | +0.22(+1.04%) |
Aug 24, 2021 | 20.73 | 21.06 | 20.50 | 20.62 | 139,220 | +0.30(+1.49%) |
Aug 23, 2021 | 20.26 | 20.76 | 20.05 | 20.31 | 169,409 | +0.61(+3.08%) |
Aug 20, 2021 | 19.22 | 20.24 | 19.20 | 19.71 | 210,648 | +0.19(+0.95%) |
Aug 19, 2021 | 19.67 | 19.96 | 19.05 | 19.52 | 391,177 | -0.60(-2.96%) |
Aug 18, 2021 | 20.28 | 20.74 | 19.94 | 20.12 | 201,957 | -0.17(-0.82%) |
Aug 17, 2021 | 20.58 | 20.93 | 20.04 | 20.28 | 201,610 | -0.34(-1.66%) |
Aug 16, 2021 | 20.81 | 20.88 | 20.05 | 20.63 | 289,131 | -0.55(-2.59%) |
Aug 13, 2021 | 21.59 | 21.97 | 21.15 | 21.17 | 215,051 | -0.51(-2.34%) |
Aug 12, 2021 | 22.03 | 22.20 | 21.34 | 21.68 | 287,315 | -0.15(-0.70%) |
Aug 11, 2021 | 21.75 | 22.54 | 21.70 | 21.84 | 457,197 | -0.14(-0.65%) |
Aug 10, 2021 | 21.90 | 22.28 | 21.62 | 21.98 | 149,347 | +0.41(+1.90%) |
Aug 09, 2021 | 22.25 | 22.37 | 21.46 | 21.57 | 215,857 | -0.56(-2.54%) |
Aug 06, 2021 | 21.30 | 22.49 | 21.30 | 22.13 | 253,509 | +0.73(+3.43%) |
Aug 05, 2021 | 21.51 | 22.19 | 21.12 | 21.40 | 285,210 | +0.13(+0.63%) |
Aug 04, 2021 | 21.07 | 21.82 | 20.73 | 21.26 | 253,820 | +0.19(+0.90%) |
Aug 03, 2021 | 20.85 | 21.26 | 20.31 | 21.07 | 201,568 | +0.29(+1.38%) |
Aug 02, 2021 | 21.19 | 22.22 | 20.74 | 20.79 | 258,241 | -0.38(-1.80%) |
Jul 30, 2021 | 21.70 | 21.93 | 21.02 | 21.17 | 130,897 | -0.60(-2.76%) |
Jul 29, 2021 | 22.17 | 22.17 | 21.61 | 21.77 | 90,878 | -0.03(-0.13%) |
Jul 28, 2021 | 21.36 | 22.04 | 21.07 | 21.80 | 144,145 | +0.68(+3.21%) |
Jul 27, 2021 | 21.54 | 21.65 | 20.59 | 21.12 | 237,609 | -0.35(-1.64%) |
Jul 26, 2021 | 20.50 | 21.63 | 20.45 | 21.47 | 226,368 | +1.05(+5.14%) |
Jul 23, 2021 | 20.77 | 20.78 | 20.05 | 20.42 | 231,174 | -0.43(-2.06%) |
Jul 22, 2021 | 20.88 | 20.97 | 20.11 | 20.85 | 194,422 | +0.04(+0.18%) |
Jul 21, 2021 | 20.89 | 21.29 | 20.71 | 20.82 | 243,548 | +0.17(+0.83%) |
Jul 20, 2021 | 20.02 | 20.96 | 19.99 | 20.64 | 521,569 | +0.79(+3.99%) |
Jul 19, 2021 | 19.07 | 20.06 | 18.74 | 19.85 | 434,434 | -0.50(-2.44%) |
Jul 16, 2021 | 21.89 | 22.11 | 19.79 | 20.35 | 565,574 | -1.42(-6.53%) |
Jul 15, 2021 | 21.76 | 22.50 | 21.60 | 21.77 | 185,762 | -0.23(-1.04%) |
Jul 14, 2021 | 22.34 | 22.64 | 21.64 | 22.00 | 218,373 | +0.04(+0.17%) |
Jul 13, 2021 | 22.63 | 22.67 | 21.85 | 21.96 | 352,581 | -0.68(-2.99%) |
Jul 12, 2021 | 22.65 | 22.93 | 22.31 | 22.64 | 203,611 | -0.30(-1.29%) |
Jul 09, 2021 | 22.70 | 23.14 | 22.23 | 22.93 | 317,662 | +0.79(+3.57%) |
Jul 08, 2021 | 22.24 | 22.84 | 21.74 | 22.14 | 275,606 | -0.38(-1.69%) |
Jul 07, 2021 | 22.60 | 22.76 | 21.77 | 22.52 | 278,256 | -0.24(-1.05%) |
Jul 06, 2021 | 22.87 | 22.88 | 22.03 | 22.76 | 318,201 | +0.57(+2.58%) |
Jul 02, 2021 | 22.41 | 22.49 | 21.76 | 22.19 | 433,314 | +0.07(+0.30%) |