Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.57 | 19.82 | 19.53 | 19.60 | 279,150 | +0.25(+1.29%) |
Sep 29, 2021 | 19.42 | 19.57 | 19.30 | 19.35 | 162,280 | -0.05(-0.24%) |
Sep 28, 2021 | 19.45 | 19.47 | 19.28 | 19.40 | 160,438 | -0.18(-0.94%) |
Sep 27, 2021 | 19.26 | 19.65 | 19.26 | 19.58 | 241,970 | +0.27(+1.38%) |
Sep 24, 2021 | 19.52 | 19.52 | 19.26 | 19.31 | 696,145 | -0.48(-2.42%) |
Sep 23, 2021 | 19.89 | 19.93 | 19.74 | 19.79 | 315,076 | -0.40(-1.96%) |
Sep 22, 2021 | 20.14 | 20.34 | 19.97 | 20.19 | 444,998 | +0.18(+0.92%) |
Sep 21, 2021 | 20.03 | 20.25 | 19.89 | 20.00 | 565,008 | -0.04(-0.18%) |
Sep 20, 2021 | 20.12 | 20.14 | 19.89 | 20.04 | 206,900 | -0.47(-2.29%) |
Sep 17, 2021 | 20.61 | 20.64 | 20.36 | 20.51 | 292,779 | -0.24(-1.16%) |
Sep 16, 2021 | 20.83 | 20.89 | 20.61 | 20.75 | 437,461 | -0.33(-1.57%) |
Sep 15, 2021 | 21.06 | 21.11 | 20.89 | 21.08 | 141,087 | -0.01(-0.04%) |
Sep 14, 2021 | 21.11 | 21.20 | 21.05 | 21.09 | 503,414 | +0.01(+0.04%) |
Sep 13, 2021 | 21.09 | 21.22 | 21.04 | 21.08 | 130,139 | +0.05(+0.22%) |
Sep 10, 2021 | 21.27 | 21.35 | 21.00 | 21.04 | 81,417 | -0.18(-0.83%) |
Sep 09, 2021 | 21.10 | 21.25 | 21.10 | 21.21 | 392,539 | +0.16(+0.74%) |
Sep 08, 2021 | 21.39 | 21.40 | 20.96 | 21.06 | 458,406 | -0.74(-3.38%) |
Sep 07, 2021 | 22.03 | 22.05 | 21.72 | 21.79 | 313,134 | -0.27(-1.21%) |
Sep 03, 2021 | 22.16 | 22.16 | 22.03 | 22.06 | 97,708 | -0.15(-0.66%) |
Sep 02, 2021 | 22.18 | 22.39 | 22.15 | 22.21 | 297,249 | +0.11(+0.50%) |
Sep 01, 2021 | 21.97 | 22.18 | 21.97 | 22.10 | 290,404 | +0.17(+0.76%) |
Aug 31, 2021 | 21.86 | 22.13 | 21.85 | 21.93 | 458,384 | +0.13(+0.59%) |
Aug 30, 2021 | 21.93 | 21.93 | 21.72 | 21.80 | 150,720 | -0.09(-0.42%) |
Aug 27, 2021 | 21.58 | 21.93 | 21.54 | 21.89 | 532,046 | +0.37(+1.71%) |
Aug 26, 2021 | 21.66 | 21.66 | 21.39 | 21.53 | 83,417 | -0.06(-0.30%) |
Aug 25, 2021 | 21.54 | 21.66 | 21.52 | 21.59 | 227,781 | +0.00(+0.00%) |
Aug 24, 2021 | 21.61 | 21.75 | 21.57 | 21.59 | 590,883 | +0.07(+0.34%) |
Aug 23, 2021 | 21.40 | 21.57 | 21.40 | 21.52 | 201,675 | +0.28(+1.30%) |
Aug 20, 2021 | 20.94 | 21.24 | 20.88 | 21.24 | 109,914 | +0.37(+1.77%) |
Aug 19, 2021 | 21.03 | 21.09 | 20.84 | 20.87 | 310,935 | -0.33(-1.57%) |
Aug 18, 2021 | 21.34 | 21.38 | 21.20 | 21.20 | 97,147 | -0.24(-1.12%) |
Aug 17, 2021 | 21.47 | 21.54 | 21.39 | 21.44 | 370,999 | -0.03(-0.13%) |
Aug 16, 2021 | 21.41 | 21.53 | 21.30 | 21.47 | 274,901 | +0.23(+1.08%) |
Aug 13, 2021 | 21.02 | 21.30 | 21.02 | 21.24 | 926,281 | +0.28(+1.32%) |
Aug 12, 2021 | 20.77 | 21.02 | 20.77 | 20.96 | 347,754 | +0.61(+2.99%) |
Aug 11, 2021 | 20.55 | 20.55 | 20.21 | 20.36 | 165,433 | -0.34(-1.65%) |
Aug 10, 2021 | 20.72 | 20.75 | 20.67 | 20.70 | 162,309 | +0.22(+1.08%) |
Aug 09, 2021 | 20.54 | 20.59 | 20.43 | 20.48 | 114,937 | -0.17(-0.80%) |
Aug 06, 2021 | 20.52 | 20.68 | 20.48 | 20.64 | 184,300 | -0.09(-0.44%) |
Aug 05, 2021 | 20.59 | 20.83 | 20.59 | 20.73 | 132,176 | +0.14(+0.67%) |
Aug 04, 2021 | 20.79 | 20.79 | 20.52 | 20.59 | 106,709 | -0.17(-0.80%) |
Aug 03, 2021 | 20.64 | 20.82 | 20.51 | 20.76 | 112,623 | +0.21(+1.03%) |
Aug 02, 2021 | 20.67 | 20.79 | 20.48 | 20.55 | 506,311 | +0.12(+0.59%) |
Jul 30, 2021 | 20.31 | 20.46 | 20.31 | 20.43 | 121,786 | +0.16(+0.77%) |
Jul 29, 2021 | 19.97 | 20.37 | 19.97 | 20.27 | 343,965 | +0.60(+3.05%) |
Jul 28, 2021 | 19.58 | 19.77 | 19.54 | 19.67 | 116,595 | +0.16(+0.80%) |
Jul 27, 2021 | 19.52 | 19.65 | 19.48 | 19.52 | 152,319 | +0.12(+0.62%) |
Jul 26, 2021 | 19.65 | 19.65 | 19.38 | 19.40 | 227,030 | -0.18(-0.89%) |
Jul 23, 2021 | 19.59 | 19.60 | 19.47 | 19.57 | 196,987 | -0.07(-0.38%) |
Jul 22, 2021 | 19.59 | 19.70 | 19.59 | 19.65 | 56,846 | +0.06(+0.28%) |
Jul 21, 2021 | 19.37 | 19.66 | 19.27 | 19.59 | 111,853 | +0.15(+0.76%) |
Jul 20, 2021 | 19.36 | 19.47 | 19.28 | 19.44 | 160,401 | +0.16(+0.81%) |
Jul 19, 2021 | 19.40 | 19.43 | 19.25 | 19.29 | 274,204 | -0.37(-1.88%) |
Jul 16, 2021 | 19.74 | 19.74 | 19.58 | 19.65 | 90,855 | +0.03(+0.14%) |
Jul 15, 2021 | 19.70 | 19.78 | 19.60 | 19.63 | 471,141 | -0.03(-0.14%) |
Jul 14, 2021 | 19.68 | 19.74 | 19.56 | 19.65 | 192,236 | +0.18(+0.90%) |
Jul 13, 2021 | 19.47 | 19.52 | 19.39 | 19.48 | 148,995 | -0.11(-0.56%) |
Jul 12, 2021 | 19.74 | 19.74 | 19.53 | 19.59 | 278,435 | -0.24(-1.21%) |
Jul 09, 2021 | 19.82 | 19.90 | 19.72 | 19.83 | 249,926 | +0.15(+0.75%) |
Jul 08, 2021 | 19.73 | 19.74 | 19.59 | 19.68 | 214,359 | -0.18(-0.88%) |
Jul 07, 2021 | 19.79 | 19.90 | 19.70 | 19.86 | 127,509 | +0.13(+0.65%) |
Jul 06, 2021 | 19.86 | 19.97 | 19.68 | 19.73 | 136,682 | -0.02(-0.09%) |
Jul 02, 2021 | 19.76 | 19.76 | 19.58 | 19.75 | 84,162 | +0.04(+0.19%) |