Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.71 | 22.05 | 21.71 | 21.81 | 37,437 | +0.17(+0.79%) |
Sep 29, 2021 | 21.96 | 22.02 | 21.62 | 21.64 | 11,372 | -0.30(-1.37%) |
Sep 28, 2021 | 22.30 | 22.32 | 21.74 | 21.94 | 20,129 | -0.34(-1.53%) |
Sep 27, 2021 | 21.74 | 22.28 | 21.58 | 22.28 | 24,757 | +0.40(+1.83%) |
Sep 24, 2021 | 22.16 | 22.17 | 21.77 | 21.88 | 23,808 | -0.58(-2.58%) |
Sep 23, 2021 | 22.60 | 22.60 | 22.15 | 22.46 | 16,402 | -0.21(-0.93%) |
Sep 22, 2021 | 22.37 | 22.90 | 22.37 | 22.67 | 19,837 | +0.43(+1.93%) |
Sep 21, 2021 | 22.41 | 22.41 | 22.19 | 22.24 | 14,869 | +0.04(+0.18%) |
Sep 20, 2021 | 22.38 | 22.62 | 21.98 | 22.20 | 59,019 | -0.96(-4.15%) |
Sep 17, 2021 | 23.07 | 23.16 | 22.94 | 23.16 | 15,941 | +0.34(+1.49%) |
Sep 16, 2021 | 22.68 | 22.85 | 22.48 | 22.82 | 26,983 | -0.13(-0.57%) |
Sep 15, 2021 | 23.05 | 23.05 | 22.57 | 22.95 | 30,529 | -0.28(-1.21%) |
Sep 14, 2021 | 23.55 | 23.56 | 23.18 | 23.23 | 21,061 | -0.51(-2.15%) |
Sep 13, 2021 | 23.79 | 23.79 | 23.35 | 23.74 | 15,696 | -0.13(-0.54%) |
Sep 10, 2021 | 24.12 | 24.35 | 23.84 | 23.87 | 19,527 | -0.12(-0.50%) |
Sep 09, 2021 | 23.72 | 24.10 | 23.53 | 23.99 | 20,879 | -0.23(-0.95%) |
Sep 08, 2021 | 24.75 | 24.75 | 24.00 | 24.22 | 62,944 | -0.64(-2.57%) |
Sep 07, 2021 | 24.41 | 24.99 | 24.41 | 24.86 | 55,298 | +0.99(+4.15%) |
Sep 03, 2021 | 23.87 | 23.87 | 23.87 | 0 | -0.09(-0.38%) | |
Sep 02, 2021 | 24.44 | 24.44 | 23.90 | 23.96 | 70,114 | -0.22(-0.91%) |
Sep 01, 2021 | 23.60 | 24.36 | 23.57 | 24.18 | 64,933 | +0.78(+3.33%) |
Aug 31, 2021 | 22.94 | 23.40 | 22.93 | 23.40 | 55,709 | +0.83(+3.68%) |
Aug 30, 2021 | 22.20 | 22.62 | 21.94 | 22.57 | 26,014 | +0.28(+1.26%) |
Aug 27, 2021 | 22.67 | 22.67 | 22.21 | 22.29 | 33,134 | -0.38(-1.68%) |
Aug 26, 2021 | 22.72 | 22.93 | 22.58 | 22.67 | 23,266 | -0.17(-0.74%) |
Aug 25, 2021 | 22.71 | 22.85 | 22.50 | 22.84 | 41,960 | -0.04(-0.17%) |
Aug 24, 2021 | 22.32 | 22.96 | 22.32 | 22.88 | 76,871 | +1.42(+6.62%) |
Aug 23, 2021 | 21.21 | 21.46 | 20.85 | 21.46 | 69,377 | +0.46(+2.19%) |
Aug 20, 2021 | 21.07 | 21.62 | 20.87 | 21.00 | 65,635 | +0.13(+0.62%) |
Aug 19, 2021 | 21.22 | 21.36 | 20.78 | 20.87 | 87,405 | -0.88(-4.05%) |
Aug 18, 2021 | 21.51 | 21.92 | 21.36 | 21.75 | 41,700 | +0.31(+1.45%) |
Aug 17, 2021 | 21.56 | 21.78 | 21.25 | 21.44 | 37,216 | -0.61(-2.77%) |
Aug 16, 2021 | 22.45 | 22.45 | 21.98 | 22.05 | 40,334 | -0.66(-2.91%) |
Aug 13, 2021 | 23.02 | 23.02 | 22.65 | 22.71 | 53,285 | -0.51(-2.20%) |
Aug 12, 2021 | 23.41 | 23.41 | 23.04 | 23.22 | 24,770 | -0.35(-1.48%) |
Aug 11, 2021 | 24.08 | 24.08 | 23.45 | 23.57 | 31,230 | -0.24(-1.01%) |
Aug 10, 2021 | 24.34 | 24.40 | 23.78 | 23.81 | 20,647 | -0.30(-1.24%) |
Aug 09, 2021 | 23.65 | 24.15 | 23.50 | 24.11 | 14,647 | +0.52(+2.20%) |
Aug 06, 2021 | 23.84 | 23.88 | 23.50 | 23.59 | 20,808 | -0.20(-0.84%) |
Aug 05, 2021 | 23.91 | 23.96 | 23.60 | 23.79 | 22,641 | -0.26(-1.08%) |
Aug 04, 2021 | 23.92 | 24.43 | 23.92 | 24.05 | 39,091 | +0.15(+0.63%) |
Aug 03, 2021 | 24.11 | 24.11 | 23.63 | 23.90 | 33,516 | +0.01(+0.04%) |
Jul 30, 2021 | 23.89 | 23.89 | 23.89 | 0 | -0.10(-0.42%) | |
Jul 29, 2021 | 24.60 | 24.60 | 23.76 | 23.99 | 58,827 | -0.26(-1.07%) |
Jul 28, 2021 | 23.30 | 24.36 | 23.30 | 24.25 | 66,755 | +1.75(+7.78%) |
Jul 27, 2021 | 22.43 | 22.84 | 21.87 | 22.50 | 287,652 | -0.75(-3.23%) |
Jul 26, 2021 | 24.00 | 24.33 | 23.24 | 23.25 | 79,177 | -1.92(-7.63%) |
Jul 23, 2021 | 26.27 | 26.27 | 24.85 | 25.17 | 63,577 | -2.09(-7.67%) |
Jul 22, 2021 | 27.29 | 27.45 | 27.13 | 27.26 | 10,333 | -0.11(-0.40%) |
Jul 21, 2021 | 27.09 | 27.39 | 27.00 | 27.37 | 9,843 | +0.16(+0.59%) |
Jul 20, 2021 | 27.10 | 27.27 | 26.80 | 27.21 | 13,202 | +0.15(+0.55%) |
Jul 19, 2021 | 26.82 | 27.11 | 26.65 | 27.06 | 19,038 | -0.20(-0.73%) |
Jul 16, 2021 | 28.11 | 28.11 | 27.25 | 27.26 | 30,595 | -0.68(-2.43%) |
Jul 15, 2021 | 27.57 | 28.20 | 27.57 | 27.94 | 18,715 | +0.47(+1.71%) |
Jul 14, 2021 | 27.75 | 27.81 | 27.39 | 27.47 | 19,314 | -0.28(-1.01%) |
Jul 13, 2021 | 27.32 | 28.09 | 27.32 | 27.75 | 21,893 | +0.71(+2.63%) |
Jul 12, 2021 | 27.13 | 27.22 | 26.85 | 27.04 | 13,769 | -0.15(-0.55%) |
Jul 09, 2021 | 26.99 | 27.23 | 26.82 | 27.19 | 30,867 | +0.53(+1.99%) |
Jul 08, 2021 | 26.57 | 26.74 | 26.26 | 26.66 | 29,401 | -0.71(-2.59%) |
Jul 07, 2021 | 28.07 | 28.15 | 27.30 | 27.37 | 59,835 | -0.69(-2.46%) |
Jul 06, 2021 | 28.35 | 28.36 | 27.95 | 28.06 | 14,830 | -0.46(-1.61%) |
Jul 05, 2021 | 28.65 | 28.79 | 28.48 | 28.52 | 7,969 | -0.20(-0.70%) |