Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.60 | 21.80 | 21.29 | 21.38 | 54,156 | -0.21(-0.99%) |
Sep 29, 2021 | 21.87 | 22.08 | 21.54 | 21.59 | 54,778 | -0.28(-1.27%) |
Sep 28, 2021 | 21.92 | 22.00 | 21.38 | 21.87 | 105,159 | -0.26(-1.17%) |
Sep 27, 2021 | 22.41 | 22.44 | 22.05 | 22.13 | 49,675 | -0.29(-1.29%) |
Sep 24, 2021 | 22.41 | 22.60 | 22.37 | 22.42 | 44,981 | -0.04(-0.17%) |
Sep 23, 2021 | 22.36 | 22.56 | 22.36 | 22.46 | 28,201 | +0.17(+0.76%) |
Sep 22, 2021 | 22.15 | 22.34 | 22.02 | 22.29 | 71,694 | +0.10(+0.45%) |
Sep 21, 2021 | 22.18 | 22.37 | 22.16 | 22.18 | 20,262 | +0.17(+0.77%) |
Sep 20, 2021 | 22.24 | 22.41 | 21.94 | 22.01 | 47,329 | -0.45(-2.02%) |
Sep 17, 2021 | 22.69 | 22.78 | 22.45 | 22.47 | 27,528 | -0.20(-0.89%) |
Sep 16, 2021 | 22.51 | 22.78 | 22.47 | 22.67 | 29,252 | +0.13(+0.59%) |
Sep 15, 2021 | 22.76 | 22.92 | 22.47 | 22.54 | 63,064 | -0.12(-0.53%) |
Sep 14, 2021 | 22.92 | 23.04 | 22.65 | 22.66 | 62,243 | -0.27(-1.16%) |
Sep 13, 2021 | 23.07 | 23.22 | 22.83 | 22.92 | 45,188 | -0.02(-0.08%) |
Sep 10, 2021 | 23.35 | 23.35 | 22.93 | 22.94 | 38,937 | -0.05(-0.23%) |
Sep 09, 2021 | 23.13 | 23.26 | 22.89 | 22.99 | 47,331 | -0.13(-0.57%) |
Sep 08, 2021 | 23.27 | 23.28 | 23.13 | 23.13 | 39,901 | -0.14(-0.62%) |
Sep 07, 2021 | 23.18 | 23.32 | 23.13 | 23.27 | 36,059 | +0.15(+0.67%) |
Sep 03, 2021 | 23.09 | 23.24 | 23.09 | 23.12 | 24,780 | -0.06(-0.25%) |
Sep 02, 2021 | 22.96 | 23.20 | 22.94 | 23.17 | 35,869 | +0.22(+0.95%) |
Sep 01, 2021 | 22.80 | 23.05 | 22.70 | 22.96 | 38,680 | +0.33(+1.44%) |
Aug 31, 2021 | 22.52 | 22.64 | 22.52 | 22.63 | 22,428 | +0.09(+0.39%) |
Aug 30, 2021 | 22.50 | 22.65 | 22.47 | 22.54 | 26,807 | +0.08(+0.34%) |
Aug 27, 2021 | 22.40 | 22.49 | 22.29 | 22.47 | 31,800 | +0.11(+0.51%) |
Aug 26, 2021 | 22.54 | 22.59 | 22.35 | 22.35 | 16,747 | -0.21(-0.92%) |
Aug 25, 2021 | 22.49 | 22.61 | 22.32 | 22.56 | 43,618 | +0.11(+0.50%) |
Aug 24, 2021 | 22.31 | 22.50 | 22.31 | 22.45 | 44,626 | +0.28(+1.27%) |
Aug 23, 2021 | 22.01 | 22.34 | 22.01 | 22.16 | 35,266 | +0.28(+1.26%) |
Aug 20, 2021 | 21.79 | 21.95 | 21.72 | 21.89 | 23,229 | +0.19(+0.87%) |
Aug 19, 2021 | 21.73 | 21.88 | 21.63 | 21.70 | 32,511 | -0.28(-1.26%) |
Aug 18, 2021 | 21.80 | 21.98 | 21.79 | 21.98 | 54,233 | +0.16(+0.75%) |
Aug 17, 2021 | 21.79 | 21.90 | 21.69 | 21.81 | 30,187 | -0.01(-0.06%) |
Aug 16, 2021 | 21.97 | 22.02 | 21.76 | 21.83 | 23,584 | -0.13(-0.60%) |
Aug 13, 2021 | 22.20 | 22.27 | 21.90 | 21.96 | 27,372 | -0.16(-0.71%) |
Aug 12, 2021 | 22.23 | 22.25 | 22.06 | 22.11 | 30,513 | -0.08(-0.34%) |
Aug 11, 2021 | 22.30 | 22.30 | 22.07 | 22.19 | 30,185 | -0.03(-0.12%) |
Aug 10, 2021 | 22.40 | 22.40 | 22.17 | 22.22 | 40,011 | -0.09(-0.39%) |
Aug 09, 2021 | 22.03 | 22.43 | 21.99 | 22.30 | 83,644 | +0.36(+1.62%) |
Aug 06, 2021 | 21.77 | 21.99 | 21.77 | 21.95 | 34,212 | +0.21(+0.98%) |
Aug 05, 2021 | 21.60 | 21.79 | 21.57 | 21.74 | 38,608 | +0.11(+0.52%) |
Aug 04, 2021 | 21.47 | 21.69 | 21.45 | 21.62 | 42,725 | +0.18(+0.85%) |
Aug 03, 2021 | 21.69 | 21.69 | 21.32 | 21.44 | 41,502 | -0.19(-0.87%) |
Aug 02, 2021 | 21.62 | 21.70 | 21.52 | 21.63 | 61,608 | +0.23(+1.08%) |
Jul 30, 2021 | 21.40 | 21.44 | 21.25 | 21.40 | 49,850 | -0.07(-0.35%) |
Jul 29, 2021 | 21.44 | 21.55 | 21.37 | 21.47 | 73,998 | +0.18(+0.82%) |
Jul 28, 2021 | 20.96 | 21.33 | 20.96 | 21.30 | 39,993 | +0.35(+1.67%) |
Jul 27, 2021 | 21.30 | 21.31 | 20.82 | 20.95 | 83,709 | -0.31(-1.44%) |
Jul 26, 2021 | 21.35 | 21.41 | 21.24 | 21.25 | 33,798 | -0.02(-0.09%) |
Jul 23, 2021 | 21.18 | 21.42 | 21.12 | 21.27 | 41,596 | +0.23(+1.07%) |
Jul 22, 2021 | 21.20 | 21.25 | 20.98 | 21.05 | 47,049 | -0.04(-0.18%) |
Jul 21, 2021 | 20.92 | 21.25 | 20.82 | 21.09 | 69,410 | +0.28(+1.35%) |
Jul 20, 2021 | 20.43 | 20.82 | 20.39 | 20.80 | 56,847 | +0.45(+2.21%) |
Jul 19, 2021 | 20.45 | 20.62 | 20.26 | 20.35 | 100,751 | -0.46(-2.22%) |
Jul 16, 2021 | 21.35 | 21.44 | 20.80 | 20.82 | 55,622 | -0.51(-2.40%) |
Jul 15, 2021 | 21.59 | 21.63 | 21.19 | 21.33 | 66,025 | -0.38(-1.73%) |
Jul 14, 2021 | 21.95 | 22.07 | 21.65 | 21.70 | 40,812 | -0.16(-0.71%) |
Jul 13, 2021 | 21.97 | 22.04 | 21.85 | 21.86 | 47,272 | -0.21(-0.93%) |
Jul 12, 2021 | 22.22 | 22.22 | 22.00 | 22.07 | 45,504 | -0.06(-0.28%) |
Jul 09, 2021 | 21.82 | 22.19 | 21.82 | 22.13 | 25,233 | +0.35(+1.63%) |
Jul 08, 2021 | 21.97 | 21.97 | 21.74 | 21.77 | 57,912 | -0.26(-1.16%) |
Jul 07, 2021 | 22.05 | 22.07 | 22.02 | 22.03 | 104,186 | -0.01(-0.06%) |
Jul 06, 2021 | 22.05 | 22.08 | 21.89 | 22.04 | 53,209 | -0.01(-0.06%) |
Jul 02, 2021 | 22.05 | 22.05 | 21.89 | 22.05 | 25,941 | +0.16(+0.71%) |