Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.28 | 22.50 | 22.28 | 22.33 | 79,310 | +0.28(+1.27%) |
Sep 29, 2021 | 22.29 | 22.33 | 22.05 | 22.05 | 70,337 | -0.40(-1.78%) |
Sep 28, 2021 | 22.76 | 22.79 | 22.39 | 22.45 | 124,044 | -0.31(-1.36%) |
Sep 27, 2021 | 22.61 | 22.83 | 22.58 | 22.76 | 310,057 | +0.44(+1.97%) |
Sep 24, 2021 | 22.32 | 22.38 | 22.15 | 22.32 | 200,324 | -0.23(-1.03%) |
Sep 23, 2021 | 22.44 | 22.63 | 22.43 | 22.55 | 131,187 | +0.72(+3.31%) |
Sep 22, 2021 | 21.75 | 22.05 | 21.75 | 21.83 | 197,054 | +0.73(+3.47%) |
Sep 21, 2021 | 21.23 | 21.23 | 21.03 | 21.10 | 240,541 | -0.20(-0.95%) |
Sep 20, 2021 | 21.36 | 21.43 | 21.13 | 21.30 | 191,311 | -0.77(-3.49%) |
Sep 17, 2021 | 22.28 | 22.28 | 21.91 | 22.07 | 69,108 | -0.19(-0.85%) |
Sep 16, 2021 | 22.31 | 22.34 | 22.15 | 22.26 | 166,123 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.27 | 22.10 | 22.21 | 233,428 | +0.01(+0.05%) |
Sep 14, 2021 | 22.31 | 22.32 | 22.04 | 22.20 | 156,378 | +0.12(+0.55%) |
Sep 13, 2021 | 22.00 | 22.08 | 21.93 | 22.08 | 116,720 | +0.11(+0.49%) |
Sep 10, 2021 | 22.12 | 22.16 | 21.97 | 21.97 | 175,605 | +0.08(+0.37%) |
Sep 09, 2021 | 21.83 | 22.09 | 21.79 | 21.89 | 209,817 | -0.27(-1.22%) |
Sep 08, 2021 | 22.17 | 22.20 | 22.03 | 22.16 | 554,722 | -0.43(-1.89%) |
Sep 07, 2021 | 22.65 | 22.69 | 22.56 | 22.59 | 91,134 | +0.05(+0.21%) |
Sep 03, 2021 | 22.58 | 22.64 | 22.45 | 22.54 | 390,029 | +0.07(+0.31%) |
Sep 02, 2021 | 22.33 | 22.77 | 22.28 | 22.47 | 448,227 | -0.17(-0.75%) |
Sep 01, 2021 | 22.60 | 22.71 | 22.54 | 22.64 | 192,566 | +0.03(+0.11%) |
Aug 31, 2021 | 22.64 | 22.68 | 22.53 | 22.61 | 569,392 | -0.21(-0.94%) |
Aug 30, 2021 | 22.79 | 22.90 | 22.72 | 22.83 | 482,679 | -0.11(-0.48%) |
Aug 27, 2021 | 22.58 | 22.94 | 22.58 | 22.94 | 481,393 | +0.37(+1.64%) |
Aug 26, 2021 | 22.49 | 22.60 | 22.49 | 22.57 | 283,329 | +0.00(+0.00%) |
Aug 25, 2021 | 22.43 | 22.61 | 22.39 | 22.57 | 388,207 | +0.03(+0.13%) |
Aug 24, 2021 | 22.48 | 22.59 | 22.45 | 22.54 | 248,074 | +0.16(+0.71%) |
Aug 23, 2021 | 22.13 | 22.41 | 22.09 | 22.38 | 65,778 | +0.48(+2.19%) |
Aug 20, 2021 | 21.72 | 21.95 | 21.70 | 21.90 | 68,371 | +0.15(+0.69%) |
Aug 19, 2021 | 21.80 | 21.84 | 21.66 | 21.75 | 51,395 | -0.63(-2.82%) |
Aug 18, 2021 | 22.44 | 22.58 | 22.38 | 22.38 | 52,165 | -0.30(-1.32%) |
Aug 17, 2021 | 22.89 | 22.92 | 22.59 | 22.68 | 72,116 | -0.52(-2.26%) |
Aug 16, 2021 | 23.18 | 23.24 | 23.08 | 23.20 | 59,516 | -0.23(-0.96%) |
Aug 13, 2021 | 23.31 | 23.47 | 23.30 | 23.43 | 47,643 | +0.13(+0.56%) |
Aug 12, 2021 | 23.29 | 23.38 | 23.27 | 23.30 | 35,863 | -0.04(-0.17%) |
Aug 11, 2021 | 23.20 | 23.36 | 23.14 | 23.34 | 28,661 | +0.33(+1.43%) |
Aug 10, 2021 | 22.98 | 23.07 | 22.94 | 23.01 | 71,481 | -0.04(-0.17%) |
Aug 09, 2021 | 23.05 | 23.14 | 23.00 | 23.05 | 29,612 | -0.21(-0.92%) |
Aug 06, 2021 | 23.46 | 23.46 | 23.25 | 23.27 | 18,279 | -0.18(-0.75%) |
Aug 05, 2021 | 23.51 | 23.54 | 23.40 | 23.44 | 19,173 | -0.15(-0.64%) |
Aug 04, 2021 | 23.70 | 23.78 | 23.59 | 23.59 | 17,706 | +0.05(+0.21%) |
Aug 03, 2021 | 23.53 | 23.61 | 23.37 | 23.54 | 51,362 | -0.08(-0.34%) |
Aug 02, 2021 | 23.86 | 23.92 | 23.55 | 23.62 | 36,895 | +0.12(+0.51%) |
Jul 30, 2021 | 23.63 | 23.64 | 23.50 | 23.50 | 47,677 | -0.32(-1.32%) |
Jul 29, 2021 | 23.85 | 23.87 | 23.78 | 23.82 | 24,611 | +0.14(+0.59%) |
Jul 28, 2021 | 23.42 | 23.71 | 23.39 | 23.68 | 32,134 | -0.04(-0.17%) |
Jul 27, 2021 | 23.73 | 23.81 | 23.27 | 23.71 | 58,856 | -0.41(-1.72%) |
Jul 26, 2021 | 23.98 | 24.14 | 23.98 | 24.13 | 53,029 | +0.06(+0.25%) |
Jul 23, 2021 | 24.06 | 24.10 | 23.98 | 24.07 | 46,346 | +0.33(+1.39%) |
Jul 22, 2021 | 23.83 | 23.87 | 23.62 | 23.74 | 42,254 | +0.04(+0.17%) |
Jul 21, 2021 | 23.41 | 23.72 | 23.41 | 23.70 | 56,975 | +1.09(+4.80%) |
Jul 20, 2021 | 22.23 | 22.66 | 22.18 | 22.61 | 93,350 | -0.62(-2.69%) |
Jul 19, 2021 | 23.40 | 23.45 | 23.10 | 23.24 | 63,156 | -0.73(-3.05%) |
Jul 16, 2021 | 24.20 | 24.20 | 23.96 | 23.97 | 48,401 | -0.44(-1.80%) |
Jul 15, 2021 | 24.53 | 24.56 | 24.36 | 24.41 | 35,963 | -0.29(-1.17%) |
Jul 14, 2021 | 24.81 | 24.87 | 24.66 | 24.70 | 25,780 | +0.09(+0.37%) |
Jul 13, 2021 | 24.81 | 24.81 | 24.57 | 24.61 | 36,558 | -0.10(-0.41%) |
Jul 12, 2021 | 24.54 | 24.76 | 24.48 | 24.71 | 31,073 | -0.04(-0.16%) |
Jul 09, 2021 | 24.57 | 24.76 | 24.53 | 24.75 | 36,813 | +0.40(+1.66%) |
Jul 08, 2021 | 24.38 | 24.50 | 24.26 | 24.35 | 70,259 | -0.21(-0.87%) |
Jul 07, 2021 | 24.55 | 24.58 | 24.34 | 24.56 | 76,400 | +0.33(+1.35%) |
Jul 06, 2021 | 24.54 | 24.55 | 24.14 | 24.23 | 55,104 | +0.04(+0.18%) |
Jul 02, 2021 | 24.03 | 24.19 | 23.96 | 24.19 | 85,381 | -0.11(-0.45%) |