Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.90 | 20.07 | 19.60 | 19.65 | 415,539 | -0.17(-0.86%) |
Sep 29, 2021 | 19.58 | 19.95 | 19.45 | 19.82 | 229,927 | +0.29(+1.48%) |
Sep 28, 2021 | 19.62 | 19.77 | 19.39 | 19.53 | 374,114 | -0.34(-1.71%) |
Sep 27, 2021 | 19.99 | 20.44 | 19.71 | 19.87 | 341,251 | +0.03(+0.15%) |
Sep 24, 2021 | 19.80 | 19.96 | 19.43 | 19.84 | 337,171 | -0.11(-0.55%) |
Sep 23, 2021 | 20.21 | 20.65 | 19.89 | 19.95 | 317,602 | -0.20(-0.99%) |
Sep 22, 2021 | 19.64 | 20.47 | 19.45 | 20.15 | 347,048 | +0.74(+3.81%) |
Sep 21, 2021 | 19.87 | 20.15 | 19.31 | 19.41 | 331,789 | -0.43(-2.17%) |
Sep 20, 2021 | 19.34 | 19.88 | 19.34 | 19.84 | 379,223 | +0.02(+0.10%) |
Sep 17, 2021 | 19.63 | 20.00 | 19.45 | 19.82 | 567,327 | +0.29(+1.48%) |
Sep 16, 2021 | 19.78 | 19.87 | 19.11 | 19.53 | 227,436 | -0.14(-0.71%) |
Sep 15, 2021 | 19.44 | 19.87 | 19.12 | 19.67 | 262,553 | +0.00(+0.00%) |
Sep 14, 2021 | 20.31 | 20.45 | 19.50 | 19.67 | 296,936 | -0.48(-2.38%) |
Sep 13, 2021 | 19.97 | 20.49 | 19.66 | 20.15 | 166,275 | +0.27(+1.36%) |
Sep 10, 2021 | 20.57 | 20.57 | 19.43 | 19.88 | 575,473 | -0.51(-2.50%) |
Sep 09, 2021 | 20.32 | 20.69 | 20.19 | 20.39 | 240,641 | +0.07(+0.34%) |
Sep 08, 2021 | 20.19 | 20.60 | 20.07 | 20.32 | 158,848 | +0.00(+0.00%) |
Sep 07, 2021 | 20.63 | 20.86 | 20.30 | 20.32 | 141,972 | -0.46(-2.21%) |
Sep 03, 2021 | 20.62 | 20.95 | 20.55 | 20.78 | 128,334 | +0.01(+0.05%) |
Sep 02, 2021 | 20.18 | 21.08 | 20.18 | 20.77 | 226,414 | +0.69(+3.44%) |
Sep 01, 2021 | 21.04 | 21.14 | 19.68 | 20.08 | 548,488 | -1.14(-5.37%) |
Aug 31, 2021 | 21.37 | 21.51 | 21.01 | 21.22 | 325,341 | -0.11(-0.52%) |
Aug 30, 2021 | 21.50 | 21.68 | 21.15 | 21.33 | 343,236 | -0.29(-1.34%) |
Aug 27, 2021 | 20.90 | 21.73 | 20.90 | 21.62 | 157,414 | +0.86(+4.14%) |
Aug 26, 2021 | 21.08 | 21.17 | 20.64 | 20.76 | 175,045 | -0.41(-1.94%) |
Aug 25, 2021 | 21.25 | 21.25 | 20.76 | 21.17 | 131,807 | +0.13(+0.62%) |
Aug 24, 2021 | 21.02 | 21.10 | 20.80 | 21.04 | 149,843 | -0.15(-0.71%) |
Aug 23, 2021 | 21.00 | 21.46 | 21.00 | 21.19 | 189,300 | +0.19(+0.90%) |
Aug 20, 2021 | 19.72 | 21.06 | 19.72 | 21.00 | 363,301 | +1.27(+6.44%) |
Aug 19, 2021 | 19.67 | 19.97 | 19.55 | 19.73 | 230,638 | -0.22(-1.10%) |
Aug 18, 2021 | 20.14 | 20.77 | 19.93 | 19.95 | 150,328 | -0.25(-1.24%) |
Aug 17, 2021 | 20.00 | 20.49 | 19.91 | 20.20 | 219,175 | -0.05(-0.25%) |
Aug 16, 2021 | 20.14 | 20.76 | 19.74 | 20.25 | 385,339 | -0.22(-1.07%) |
Aug 13, 2021 | 20.34 | 20.90 | 20.34 | 20.47 | 189,253 | +0.16(+0.79%) |
Aug 12, 2021 | 20.63 | 20.79 | 20.15 | 20.31 | 307,221 | -0.31(-1.50%) |
Aug 11, 2021 | 21.16 | 21.51 | 20.57 | 20.62 | 261,034 | -0.47(-2.23%) |
Aug 10, 2021 | 20.95 | 21.49 | 20.27 | 21.09 | 353,469 | -0.30(-1.40%) |
Aug 09, 2021 | 23.70 | 23.70 | 21.36 | 21.39 | 445,219 | -2.32(-9.78%) |
Aug 06, 2021 | 22.96 | 23.93 | 22.61 | 23.71 | 344,349 | +1.22(+5.42%) |
Aug 05, 2021 | 22.57 | 23.09 | 22.29 | 22.49 | 431,842 | -0.04(-0.18%) |
Aug 04, 2021 | 22.81 | 23.07 | 22.11 | 22.53 | 422,454 | -0.49(-2.13%) |
Aug 03, 2021 | 23.09 | 23.18 | 22.61 | 23.02 | 311,667 | +0.00(+0.00%) |
Aug 02, 2021 | 22.48 | 23.30 | 22.31 | 23.02 | 526,277 | +0.78(+3.51%) |
Jul 30, 2021 | 22.18 | 22.46 | 21.95 | 22.24 | 336,217 | +0.03(+0.14%) |
Jul 29, 2021 | 22.32 | 22.43 | 22.18 | 22.21 | 227,773 | +0.07(+0.32%) |
Jul 28, 2021 | 22.16 | 22.35 | 21.61 | 22.14 | 263,117 | -0.02(-0.09%) |
Jul 27, 2021 | 22.11 | 22.35 | 21.92 | 22.16 | 286,813 | -0.14(-0.63%) |
Jul 26, 2021 | 22.49 | 22.82 | 22.06 | 22.30 | 274,063 | +0.06(+0.27%) |
Jul 23, 2021 | 22.04 | 22.34 | 21.74 | 22.24 | 351,499 | +0.24(+1.09%) |
Jul 22, 2021 | 21.74 | 22.09 | 21.35 | 22.00 | 301,613 | +0.07(+0.32%) |
Jul 21, 2021 | 22.34 | 22.57 | 21.70 | 21.93 | 294,672 | -0.27(-1.22%) |
Jul 20, 2021 | 21.18 | 22.39 | 21.06 | 22.20 | 658,996 | +0.91(+4.27%) |
Jul 19, 2021 | 21.17 | 21.55 | 20.91 | 21.29 | 466,849 | -0.27(-1.25%) |
Jul 16, 2021 | 21.64 | 22.20 | 21.26 | 21.56 | 643,799 | +0.07(+0.33%) |
Jul 15, 2021 | 21.03 | 21.59 | 20.91 | 21.49 | 569,728 | +0.30(+1.42%) |
Jul 14, 2021 | 21.10 | 21.48 | 20.76 | 21.19 | 436,940 | +0.23(+1.10%) |
Jul 13, 2021 | 20.77 | 21.07 | 20.42 | 20.96 | 256,818 | -0.04(-0.19%) |
Jul 12, 2021 | 20.97 | 21.11 | 20.72 | 21.00 | 314,021 | +0.05(+0.24%) |
Jul 09, 2021 | 20.53 | 21.13 | 20.29 | 20.95 | 319,507 | +0.45(+2.20%) |
Jul 08, 2021 | 20.00 | 20.86 | 19.61 | 20.50 | 491,898 | -0.24(-1.16%) |
Jul 07, 2021 | 21.37 | 21.45 | 20.06 | 20.74 | 762,572 | -0.64(-2.99%) |
Jul 06, 2021 | 21.56 | 21.59 | 21.00 | 21.38 | 562,103 | -0.28(-1.29%) |
Jul 02, 2021 | 21.60 | 21.81 | 21.12 | 21.66 | 806,268 | +0.06(+0.28%) |