Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.06 | 21.43 | 20.78 | 20.86 | 85,060 | -0.06(-0.29%) |
Sep 29, 2021 | 20.55 | 21.00 | 20.28 | 20.92 | 72,462 | +0.61(+3.00%) |
Sep 28, 2021 | 21.31 | 21.31 | 20.21 | 20.31 | 60,567 | -1.00(-4.69%) |
Sep 27, 2021 | 20.32 | 21.39 | 20.32 | 21.31 | 87,475 | +1.09(+5.39%) |
Sep 24, 2021 | 20.23 | 20.36 | 19.87 | 20.22 | 136,359 | -0.09(-0.44%) |
Sep 23, 2021 | 19.53 | 20.61 | 19.53 | 20.31 | 69,150 | +0.85(+4.37%) |
Sep 22, 2021 | 19.44 | 19.83 | 19.05 | 19.46 | 58,815 | +0.23(+1.20%) |
Sep 21, 2021 | 19.56 | 20.01 | 19.23 | 19.23 | 78,604 | -0.17(-0.88%) |
Sep 20, 2021 | 20.38 | 20.43 | 19.15 | 19.40 | 77,582 | -1.34(-6.46%) |
Sep 17, 2021 | 20.44 | 21.20 | 20.33 | 20.74 | 198,870 | +0.63(+3.13%) |
Sep 16, 2021 | 19.60 | 20.17 | 19.57 | 20.11 | 105,526 | +0.55(+2.81%) |
Sep 15, 2021 | 19.46 | 19.91 | 19.25 | 19.56 | 100,853 | +0.13(+0.67%) |
Sep 14, 2021 | 19.61 | 19.79 | 19.23 | 19.43 | 103,183 | -0.03(-0.15%) |
Sep 13, 2021 | 19.40 | 19.51 | 19.16 | 19.46 | 43,223 | +0.21(+1.09%) |
Sep 10, 2021 | 19.54 | 19.61 | 19.17 | 19.25 | 55,652 | -0.10(-0.52%) |
Sep 09, 2021 | 19.38 | 19.65 | 19.29 | 19.35 | 61,283 | -0.11(-0.57%) |
Sep 08, 2021 | 19.98 | 20.10 | 19.25 | 19.46 | 65,282 | -0.71(-3.52%) |
Sep 07, 2021 | 20.46 | 20.54 | 20.12 | 20.17 | 57,397 | -0.15(-0.74%) |
Sep 03, 2021 | 21.05 | 21.05 | 20.28 | 20.32 | 43,036 | -0.61(-2.91%) |
Sep 02, 2021 | 21.02 | 21.16 | 20.73 | 20.93 | 54,061 | +0.07(+0.34%) |
Sep 01, 2021 | 21.57 | 21.89 | 20.84 | 20.86 | 99,313 | -0.79(-3.65%) |
Aug 31, 2021 | 21.16 | 21.73 | 21.05 | 21.65 | 60,782 | +0.45(+2.12%) |
Aug 30, 2021 | 21.22 | 21.54 | 20.90 | 21.20 | 160,836 | -0.19(-0.89%) |
Aug 27, 2021 | 20.80 | 21.57 | 20.80 | 21.39 | 89,206 | +0.55(+2.64%) |
Aug 26, 2021 | 20.56 | 21.11 | 20.56 | 20.84 | 83,990 | +0.19(+0.92%) |
Aug 25, 2021 | 20.68 | 21.07 | 20.24 | 20.65 | 161,907 | -0.01(-0.05%) |
Aug 24, 2021 | 20.40 | 20.89 | 20.40 | 20.66 | 82,455 | +0.17(+0.83%) |
Aug 23, 2021 | 20.82 | 21.00 | 20.33 | 20.49 | 87,886 | -0.20(-0.97%) |
Aug 20, 2021 | 20.33 | 20.97 | 20.18 | 20.69 | 150,781 | +0.28(+1.37%) |
Aug 19, 2021 | 20.50 | 20.81 | 19.85 | 20.41 | 190,535 | -0.17(-0.83%) |
Aug 18, 2021 | 22.99 | 22.99 | 20.55 | 20.58 | 262,459 | -2.50(-10.83%) |
Aug 17, 2021 | 23.00 | 23.29 | 22.75 | 23.08 | 128,907 | -0.06(-0.26%) |
Aug 16, 2021 | 22.75 | 23.69 | 22.42 | 23.14 | 245,955 | +0.36(+1.58%) |
Aug 13, 2021 | 23.94 | 24.48 | 21.86 | 22.78 | 448,048 | -2.20(-8.81%) |
Aug 12, 2021 | 25.62 | 25.87 | 24.86 | 24.98 | 97,061 | -0.46(-1.81%) |
Aug 11, 2021 | 24.25 | 25.45 | 23.96 | 25.44 | 131,450 | +1.38(+5.74%) |
Aug 10, 2021 | 23.47 | 24.22 | 23.26 | 24.06 | 348,960 | +0.56(+2.38%) |
Aug 09, 2021 | 23.29 | 23.77 | 23.04 | 23.50 | 107,927 | -0.11(-0.47%) |
Aug 06, 2021 | 23.76 | 24.29 | 23.54 | 23.61 | 199,291 | +0.19(+0.81%) |
Aug 05, 2021 | 23.45 | 23.88 | 22.86 | 23.42 | 213,938 | -0.09(-0.38%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.51 | 23.51 | 152,410 | -0.72(-2.97%) |
Aug 03, 2021 | 24.69 | 24.69 | 24.00 | 24.23 | 129,941 | -0.27(-1.10%) |
Aug 02, 2021 | 25.07 | 25.50 | 24.27 | 24.50 | 84,823 | -0.50(-2.00%) |
Jul 30, 2021 | 25.50 | 25.64 | 24.71 | 25.00 | 168,426 | -0.61(-2.38%) |
Jul 29, 2021 | 25.94 | 26.00 | 25.27 | 25.61 | 78,527 | -0.05(-0.19%) |
Jul 28, 2021 | 24.95 | 25.69 | 24.56 | 25.66 | 177,370 | +0.84(+3.38%) |
Jul 27, 2021 | 25.38 | 25.39 | 24.27 | 24.82 | 81,069 | -0.84(-3.27%) |
Jul 26, 2021 | 24.99 | 25.77 | 24.99 | 25.66 | 85,779 | +0.77(+3.09%) |
Jul 23, 2021 | 24.47 | 24.93 | 24.10 | 24.89 | 64,015 | +0.42(+1.72%) |
Jul 22, 2021 | 24.81 | 25.20 | 24.32 | 24.47 | 91,505 | -0.27(-1.09%) |
Jul 21, 2021 | 24.51 | 25.12 | 24.30 | 24.74 | 70,149 | +0.40(+1.64%) |
Jul 20, 2021 | 22.81 | 24.49 | 22.81 | 24.34 | 118,404 | +1.55(+6.80%) |
Jul 19, 2021 | 22.82 | 23.03 | 22.25 | 22.79 | 280,512 | -0.74(-3.14%) |
Jul 16, 2021 | 23.73 | 23.73 | 23.13 | 23.53 | 94,863 | +0.07(+0.30%) |
Jul 15, 2021 | 23.42 | 23.77 | 23.17 | 23.46 | 60,416 | -0.13(-0.55%) |
Jul 14, 2021 | 23.68 | 23.98 | 22.96 | 23.59 | 87,111 | +0.15(+0.64%) |
Jul 13, 2021 | 24.05 | 24.05 | 23.24 | 23.44 | 67,861 | -0.24(-1.01%) |
Jul 12, 2021 | 23.00 | 23.79 | 22.88 | 23.68 | 58,712 | +0.46(+1.98%) |
Jul 09, 2021 | 22.99 | 23.53 | 22.94 | 23.22 | 60,780 | +0.65(+2.88%) |
Jul 08, 2021 | 21.87 | 22.90 | 21.65 | 22.57 | 72,269 | +0.07(+0.31%) |
Jul 07, 2021 | 22.66 | 22.66 | 21.75 | 22.50 | 102,147 | +0.16(+0.72%) |
Jul 06, 2021 | 23.26 | 23.37 | 22.29 | 22.34 | 91,428 | -0.80(-3.46%) |
Jul 02, 2021 | 24.13 | 24.30 | 23.09 | 23.14 | 116,022 | -0.86(-3.58%) |