Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.51 | 22.66 | 22.41 | 22.46 | 923,306 | -0.08(-0.35%) |
Sep 29, 2021 | 22.72 | 22.76 | 22.43 | 22.54 | 656,456 | -0.04(-0.18%) |
Sep 28, 2021 | 22.82 | 22.84 | 22.52 | 22.58 | 188,052 | -0.27(-1.17%) |
Sep 27, 2021 | 22.84 | 22.92 | 22.80 | 22.85 | 205,740 | +0.09(+0.38%) |
Sep 24, 2021 | 22.45 | 22.79 | 22.41 | 22.76 | 317,351 | +0.34(+1.52%) |
Sep 23, 2021 | 22.45 | 22.54 | 22.37 | 22.42 | 141,715 | +0.14(+0.63%) |
Sep 22, 2021 | 22.38 | 22.46 | 22.28 | 22.28 | 173,741 | +0.30(+1.36%) |
Sep 21, 2021 | 22.00 | 22.08 | 21.40 | 21.98 | 277,354 | +0.40(+1.85%) |
Sep 20, 2021 | 21.50 | 21.58 | 21.36 | 21.58 | 250,294 | -0.72(-3.23%) |
Sep 17, 2021 | 22.65 | 22.66 | 22.26 | 22.30 | 202,498 | -0.34(-1.52%) |
Sep 16, 2021 | 22.62 | 22.67 | 22.50 | 22.64 | 192,106 | -0.07(-0.29%) |
Sep 15, 2021 | 22.78 | 22.81 | 22.63 | 22.71 | 416,117 | +0.05(+0.20%) |
Sep 14, 2021 | 22.88 | 22.88 | 22.63 | 22.66 | 185,688 | -0.26(-1.13%) |
Sep 13, 2021 | 22.92 | 23.00 | 22.87 | 22.93 | 415,104 | +0.23(+1.01%) |
Sep 10, 2021 | 22.85 | 22.89 | 22.67 | 22.70 | 225,987 | -0.12(-0.55%) |
Sep 09, 2021 | 22.89 | 22.96 | 22.78 | 22.82 | 703,013 | -0.36(-1.55%) |
Sep 08, 2021 | 23.18 | 23.30 | 23.08 | 23.18 | 149,979 | -0.10(-0.43%) |
Sep 07, 2021 | 23.30 | 23.41 | 23.23 | 23.28 | 161,910 | -0.02(-0.09%) |
Sep 03, 2021 | 23.34 | 23.36 | 23.16 | 23.30 | 83,371 | -0.08(-0.34%) |
Sep 02, 2021 | 23.41 | 23.49 | 23.33 | 23.38 | 218,769 | -0.15(-0.64%) |
Sep 01, 2021 | 23.59 | 23.62 | 23.52 | 23.53 | 181,074 | +0.12(+0.51%) |
Aug 31, 2021 | 23.27 | 23.46 | 23.20 | 23.41 | 174,789 | +0.16(+0.69%) |
Aug 30, 2021 | 23.37 | 23.37 | 23.25 | 23.25 | 121,977 | -0.21(-0.92%) |
Aug 27, 2021 | 23.22 | 23.50 | 23.22 | 23.46 | 91,742 | +0.23(+1.01%) |
Aug 26, 2021 | 23.36 | 23.37 | 23.22 | 23.23 | 87,592 | -0.34(-1.46%) |
Aug 25, 2021 | 23.52 | 23.64 | 23.52 | 23.57 | 61,802 | +0.02(+0.08%) |
Aug 24, 2021 | 23.46 | 23.70 | 23.46 | 23.55 | 153,348 | +0.18(+0.79%) |
Aug 23, 2021 | 23.38 | 23.40 | 23.34 | 23.37 | 187,272 | +0.16(+0.69%) |
Aug 20, 2021 | 23.07 | 23.28 | 23.06 | 23.21 | 147,606 | +0.06(+0.26%) |
Aug 19, 2021 | 23.09 | 23.19 | 22.96 | 23.15 | 121,831 | -0.03(-0.13%) |
Aug 18, 2021 | 23.16 | 23.40 | 23.16 | 23.18 | 114,980 | +0.04(+0.17%) |
Aug 17, 2021 | 23.26 | 23.32 | 23.09 | 23.14 | 158,988 | -0.52(-2.20%) |
Aug 16, 2021 | 23.56 | 23.71 | 23.48 | 23.66 | 92,883 | -0.07(-0.29%) |
Aug 13, 2021 | 23.77 | 23.79 | 23.68 | 23.73 | 135,691 | +0.13(+0.55%) |
Aug 12, 2021 | 23.58 | 23.66 | 23.44 | 23.60 | 82,966 | -0.02(-0.08%) |
Aug 11, 2021 | 23.56 | 23.70 | 23.52 | 23.62 | 69,296 | +0.06(+0.25%) |
Aug 10, 2021 | 23.43 | 23.56 | 23.40 | 23.56 | 245,972 | +0.16(+0.68%) |
Aug 09, 2021 | 23.34 | 23.53 | 23.33 | 23.40 | 109,151 | +0.23(+0.99%) |
Aug 06, 2021 | 23.27 | 23.33 | 23.16 | 23.17 | 67,553 | +0.06(+0.26%) |
Aug 05, 2021 | 22.74 | 23.37 | 22.73 | 23.11 | 223,122 | +0.65(+2.89%) |
Aug 04, 2021 | 22.57 | 22.58 | 22.41 | 22.46 | 296,452 | -0.37(-1.62%) |
Aug 03, 2021 | 22.88 | 22.91 | 22.70 | 22.83 | 161,623 | -0.02(-0.09%) |
Aug 02, 2021 | 23.31 | 23.33 | 22.85 | 22.85 | 131,299 | -1.99(-8.03%) |
Jul 30, 2021 | 24.99 | 25.05 | 24.79 | 24.84 | 80,842 | -0.26(-1.02%) |
Jul 29, 2021 | 25.11 | 25.19 | 25.05 | 25.10 | 95,164 | +0.26(+1.05%) |
Jul 28, 2021 | 24.79 | 24.93 | 24.67 | 24.84 | 68,938 | +0.01(+0.04%) |
Jul 27, 2021 | 24.65 | 24.88 | 24.65 | 24.83 | 105,055 | -0.09(-0.36%) |
Jul 26, 2021 | 24.74 | 25.02 | 24.74 | 24.92 | 86,673 | +0.21(+0.85%) |
Jul 23, 2021 | 24.71 | 24.86 | 24.63 | 24.71 | 85,514 | +0.23(+0.94%) |
Jul 22, 2021 | 24.73 | 24.74 | 24.45 | 24.48 | 83,523 | -0.04(-0.14%) |
Jul 21, 2021 | 24.40 | 24.55 | 24.38 | 24.52 | 80,419 | +0.59(+2.44%) |
Jul 20, 2021 | 23.58 | 24.13 | 23.58 | 23.93 | 150,852 | +0.23(+0.97%) |
Jul 19, 2021 | 23.84 | 23.89 | 23.39 | 23.70 | 145,148 | -0.88(-3.59%) |
Jul 16, 2021 | 24.79 | 24.88 | 24.49 | 24.58 | 100,633 | -0.25(-1.00%) |
Jul 15, 2021 | 24.80 | 24.96 | 24.72 | 24.83 | 120,169 | -0.13(-0.52%) |
Jul 14, 2021 | 25.03 | 25.08 | 24.85 | 24.96 | 69,133 | -0.02(-0.10%) |
Jul 13, 2021 | 25.18 | 25.20 | 24.95 | 24.98 | 70,122 | -0.14(-0.54%) |
Jul 12, 2021 | 24.98 | 25.20 | 24.98 | 25.12 | 78,602 | -0.06(-0.26%) |
Jul 09, 2021 | 24.93 | 25.24 | 24.92 | 25.18 | 57,106 | +0.74(+3.05%) |
Jul 08, 2021 | 24.60 | 24.69 | 24.44 | 24.44 | 131,846 | -0.57(-2.28%) |
Jul 07, 2021 | 24.86 | 25.04 | 24.86 | 25.01 | 103,248 | +0.05(+0.21%) |
Jul 06, 2021 | 25.17 | 25.18 | 24.81 | 24.96 | 92,385 | -0.23(-0.92%) |
Jul 02, 2021 | 25.19 | 25.26 | 25.06 | 25.19 | 61,970 | +0.07(+0.28%) |