Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.31 | 22.90 | 22.26 | 22.44 | 349,351 | +0.12(+0.54%) |
Sep 29, 2021 | 22.82 | 23.31 | 22.14 | 22.32 | 406,543 | -0.23(-1.02%) |
Sep 28, 2021 | 23.50 | 23.51 | 22.50 | 22.55 | 561,977 | -1.15(-4.85%) |
Sep 27, 2021 | 23.98 | 24.96 | 23.66 | 23.70 | 575,179 | +0.13(+0.55%) |
Sep 24, 2021 | 23.16 | 23.72 | 23.00 | 23.57 | 482,746 | +0.27(+1.16%) |
Sep 23, 2021 | 22.56 | 23.52 | 22.37 | 23.30 | 720,713 | +1.03(+4.63%) |
Sep 22, 2021 | 22.00 | 22.52 | 21.50 | 22.27 | 1,411,625 | +0.18(+0.81%) |
Sep 21, 2021 | 22.38 | 22.92 | 22.07 | 22.09 | 450,199 | -0.02(-0.09%) |
Sep 20, 2021 | 22.23 | 22.40 | 21.75 | 22.11 | 483,973 | -0.72(-3.15%) |
Sep 17, 2021 | 22.58 | 23.21 | 22.32 | 22.83 | 823,396 | +0.65(+2.93%) |
Sep 16, 2021 | 21.70 | 22.22 | 21.23 | 22.18 | 584,127 | +0.35(+1.60%) |
Sep 15, 2021 | 21.70 | 22.44 | 21.37 | 21.83 | 1,431,969 | +0.32(+1.49%) |
Sep 14, 2021 | 22.75 | 22.89 | 21.49 | 21.51 | 1,043,305 | -1.28(-5.62%) |
Sep 13, 2021 | 24.52 | 24.64 | 22.69 | 22.79 | 1,051,255 | -1.73(-7.06%) |
Sep 10, 2021 | 25.32 | 25.47 | 24.50 | 24.52 | 472,714 | -0.58(-2.31%) |
Sep 09, 2021 | 25.67 | 26.07 | 25.10 | 25.10 | 497,956 | -0.71(-2.75%) |
Sep 08, 2021 | 26.01 | 26.24 | 25.25 | 25.81 | 387,063 | -0.36(-1.38%) |
Sep 07, 2021 | 26.77 | 27.43 | 25.75 | 26.17 | 717,553 | -0.58(-2.17%) |
Sep 03, 2021 | 26.66 | 27.37 | 26.14 | 26.75 | 595,126 | -0.24(-0.89%) |
Sep 02, 2021 | 25.00 | 27.01 | 24.83 | 26.99 | 1,106,222 | +2.12(+8.52%) |
Sep 01, 2021 | 24.32 | 25.01 | 24.23 | 24.87 | 589,388 | +0.53(+2.18%) |
Aug 31, 2021 | 24.12 | 24.61 | 23.62 | 24.34 | 676,467 | +0.44(+1.84%) |
Aug 30, 2021 | 23.57 | 24.38 | 23.51 | 23.90 | 795,981 | +0.30(+1.27%) |
Aug 27, 2021 | 22.69 | 23.62 | 22.61 | 23.60 | 548,097 | +1.16(+5.17%) |
Aug 26, 2021 | 22.48 | 23.07 | 22.25 | 22.44 | 568,196 | +0.07(+0.31%) |
Aug 25, 2021 | 22.24 | 22.58 | 21.90 | 22.37 | 350,641 | +0.13(+0.58%) |
Aug 24, 2021 | 22.50 | 22.58 | 22.03 | 22.24 | 437,203 | -0.15(-0.67%) |
Aug 23, 2021 | 21.12 | 22.66 | 21.00 | 22.39 | 819,638 | +1.41(+6.72%) |
Aug 20, 2021 | 21.18 | 21.33 | 20.30 | 20.98 | 613,666 | -0.30(-1.41%) |
Aug 19, 2021 | 21.13 | 21.93 | 21.10 | 21.28 | 608,845 | +0.31(+1.48%) |
Aug 18, 2021 | 21.20 | 21.77 | 20.96 | 20.97 | 330,345 | -0.29(-1.36%) |
Aug 17, 2021 | 20.85 | 21.27 | 20.43 | 21.26 | 385,348 | +0.26(+1.24%) |
Aug 16, 2021 | 21.36 | 22.04 | 20.78 | 21.00 | 693,445 | -0.52(-2.42%) |
Aug 13, 2021 | 21.99 | 22.44 | 21.48 | 21.52 | 297,217 | -0.55(-2.49%) |
Aug 12, 2021 | 20.76 | 22.36 | 20.76 | 22.07 | 809,572 | +1.22(+5.85%) |
Aug 11, 2021 | 20.86 | 21.03 | 20.40 | 20.85 | 514,729 | +0.14(+0.68%) |
Aug 10, 2021 | 20.64 | 21.14 | 20.39 | 20.71 | 557,324 | +0.13(+0.63%) |
Aug 09, 2021 | 21.09 | 21.29 | 20.42 | 20.58 | 455,380 | -0.54(-2.56%) |
Aug 06, 2021 | 20.96 | 21.17 | 20.53 | 21.12 | 514,050 | +0.25(+1.20%) |
Aug 05, 2021 | 19.97 | 20.88 | 19.97 | 20.87 | 403,480 | +0.82(+4.09%) |
Aug 04, 2021 | 20.52 | 21.25 | 19.92 | 20.05 | 632,896 | -0.63(-3.05%) |
Aug 03, 2021 | 20.87 | 20.94 | 20.24 | 20.68 | 495,258 | -0.27(-1.29%) |
Aug 02, 2021 | 20.39 | 21.08 | 20.25 | 20.95 | 604,463 | +0.43(+2.10%) |
Jul 30, 2021 | 19.98 | 20.59 | 19.75 | 20.52 | 534,918 | +0.54(+2.70%) |
Jul 29, 2021 | 19.40 | 20.10 | 18.66 | 19.98 | 1,152,645 | +0.88(+4.61%) |
Jul 28, 2021 | 18.63 | 19.48 | 17.80 | 19.10 | 3,335,638 | -1.18(-5.82%) |
Jul 27, 2021 | 20.42 | 20.49 | 19.78 | 20.28 | 687,484 | -0.22(-1.07%) |
Jul 26, 2021 | 20.73 | 20.96 | 19.99 | 20.50 | 1,025,758 | -0.38(-1.82%) |
Jul 23, 2021 | 21.21 | 21.29 | 20.57 | 20.88 | 652,485 | -0.06(-0.29%) |
Jul 22, 2021 | 20.52 | 21.36 | 20.01 | 20.94 | 692,054 | +0.50(+2.45%) |
Jul 21, 2021 | 20.20 | 20.53 | 19.59 | 20.44 | 653,854 | +0.54(+2.71%) |
Jul 20, 2021 | 19.98 | 20.32 | 19.52 | 19.90 | 665,674 | +0.17(+0.86%) |
Jul 19, 2021 | 19.60 | 20.05 | 19.23 | 19.73 | 624,390 | +0.24(+1.23%) |
Jul 16, 2021 | 19.43 | 19.54 | 18.80 | 19.49 | 763,291 | +0.28(+1.46%) |
Jul 15, 2021 | 18.83 | 19.49 | 18.77 | 19.21 | 731,915 | +0.27(+1.43%) |
Jul 14, 2021 | 20.43 | 20.43 | 18.90 | 18.94 | 1,146,400 | -1.53(-7.47%) |
Jul 13, 2021 | 20.85 | 20.87 | 20.45 | 20.47 | 286,652 | -0.42(-2.01%) |
Jul 12, 2021 | 21.14 | 21.48 | 20.87 | 20.89 | 435,306 | -0.28(-1.32%) |
Jul 09, 2021 | 21.52 | 21.70 | 20.97 | 21.17 | 427,615 | -0.33(-1.53%) |
Jul 08, 2021 | 21.14 | 22.01 | 21.14 | 21.50 | 315,170 | -0.36(-1.65%) |
Jul 07, 2021 | 21.75 | 22.17 | 21.26 | 21.86 | 530,839 | -0.31(-1.40%) |
Jul 06, 2021 | 22.81 | 22.81 | 21.86 | 22.17 | 386,247 | -0.39(-1.73%) |
Jul 02, 2021 | 22.68 | 22.74 | 21.79 | 22.56 | 395,554 | -0.22(-0.97%) |