Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.78 | 21.98 | 21.46 | 21.55 | 53,720 | -0.22(-0.99%) |
Sep 29, 2021 | 22.05 | 22.26 | 21.72 | 21.77 | 54,338 | -0.28(-1.27%) |
Sep 28, 2021 | 22.10 | 22.18 | 21.55 | 22.05 | 104,314 | -0.26(-1.17%) |
Sep 27, 2021 | 22.59 | 22.62 | 22.22 | 22.31 | 49,276 | -0.29(-1.29%) |
Sep 24, 2021 | 22.59 | 22.78 | 22.55 | 22.60 | 44,619 | -0.04(-0.17%) |
Sep 23, 2021 | 22.54 | 22.75 | 22.54 | 22.64 | 27,975 | +0.17(+0.76%) |
Sep 22, 2021 | 22.33 | 22.52 | 22.20 | 22.47 | 71,118 | +0.10(+0.45%) |
Sep 21, 2021 | 22.36 | 22.55 | 22.34 | 22.36 | 20,100 | +0.17(+0.77%) |
Sep 20, 2021 | 22.42 | 22.59 | 22.12 | 22.19 | 46,949 | -0.46(-2.02%) |
Sep 17, 2021 | 22.87 | 22.97 | 22.63 | 22.65 | 27,306 | -0.20(-0.89%) |
Sep 16, 2021 | 22.69 | 22.96 | 22.65 | 22.85 | 29,017 | +0.13(+0.59%) |
Sep 15, 2021 | 22.95 | 23.10 | 22.66 | 22.72 | 62,558 | -0.12(-0.53%) |
Sep 14, 2021 | 23.11 | 23.23 | 22.83 | 22.84 | 61,743 | -0.27(-1.16%) |
Sep 13, 2021 | 23.25 | 23.41 | 23.02 | 23.11 | 44,825 | -0.02(-0.08%) |
Sep 10, 2021 | 23.53 | 23.53 | 23.11 | 23.13 | 38,624 | -0.05(-0.23%) |
Sep 09, 2021 | 23.31 | 23.45 | 23.08 | 23.18 | 46,951 | -0.13(-0.57%) |
Sep 08, 2021 | 23.46 | 23.47 | 23.31 | 23.31 | 39,580 | -0.15(-0.62%) |
Sep 07, 2021 | 23.36 | 23.51 | 23.32 | 23.46 | 35,769 | +0.16(+0.67%) |
Sep 03, 2021 | 23.28 | 23.43 | 23.28 | 23.30 | 24,581 | -0.06(-0.25%) |
Sep 02, 2021 | 23.14 | 23.39 | 23.13 | 23.36 | 35,581 | +0.22(+0.95%) |
Sep 01, 2021 | 22.98 | 23.24 | 22.89 | 23.14 | 38,369 | +0.33(+1.44%) |
Aug 31, 2021 | 22.70 | 22.82 | 22.70 | 22.81 | 22,248 | +0.09(+0.39%) |
Aug 30, 2021 | 22.68 | 22.84 | 22.65 | 22.72 | 26,591 | +0.08(+0.34%) |
Aug 27, 2021 | 22.59 | 22.67 | 22.47 | 22.65 | 31,544 | +0.11(+0.51%) |
Aug 26, 2021 | 22.72 | 22.77 | 22.53 | 22.53 | 16,613 | -0.21(-0.92%) |
Aug 25, 2021 | 22.67 | 22.79 | 22.50 | 22.74 | 43,268 | +0.11(+0.50%) |
Aug 24, 2021 | 22.49 | 22.69 | 22.49 | 22.63 | 44,268 | +0.28(+1.28%) |
Aug 23, 2021 | 22.19 | 22.52 | 22.19 | 22.34 | 34,983 | +0.28(+1.26%) |
Aug 20, 2021 | 21.97 | 22.12 | 21.90 | 22.07 | 23,043 | +0.19(+0.87%) |
Aug 19, 2021 | 21.90 | 22.06 | 21.81 | 21.88 | 32,250 | -0.28(-1.26%) |
Aug 18, 2021 | 21.98 | 22.16 | 21.96 | 22.15 | 53,798 | +0.16(+0.75%) |
Aug 17, 2021 | 21.97 | 22.08 | 21.87 | 21.99 | 29,944 | -0.01(-0.06%) |
Aug 16, 2021 | 22.15 | 22.20 | 21.94 | 22.00 | 23,395 | -0.13(-0.60%) |
Aug 13, 2021 | 22.38 | 22.45 | 22.08 | 22.14 | 27,152 | -0.16(-0.71%) |
Aug 12, 2021 | 22.41 | 22.43 | 22.24 | 22.29 | 30,268 | -0.08(-0.34%) |
Aug 11, 2021 | 22.48 | 22.48 | 22.24 | 22.37 | 29,943 | -0.03(-0.12%) |
Aug 10, 2021 | 22.59 | 22.59 | 22.35 | 22.40 | 39,689 | -0.09(-0.39%) |
Aug 09, 2021 | 22.21 | 22.61 | 22.17 | 22.49 | 82,972 | +0.36(+1.62%) |
Aug 06, 2021 | 21.94 | 22.17 | 21.94 | 22.13 | 33,937 | +0.21(+0.98%) |
Aug 05, 2021 | 21.77 | 21.97 | 21.74 | 21.91 | 38,298 | +0.11(+0.52%) |
Aug 04, 2021 | 21.64 | 21.86 | 21.63 | 21.80 | 42,382 | +0.18(+0.85%) |
Aug 03, 2021 | 21.86 | 21.86 | 21.49 | 21.62 | 41,168 | -0.19(-0.87%) |
Aug 02, 2021 | 21.80 | 21.87 | 21.70 | 21.80 | 61,113 | +0.23(+1.08%) |
Jul 30, 2021 | 21.57 | 21.62 | 21.43 | 21.57 | 49,450 | -0.08(-0.35%) |
Jul 29, 2021 | 21.61 | 21.73 | 21.55 | 21.65 | 73,403 | +0.18(+0.82%) |
Jul 28, 2021 | 21.13 | 21.50 | 21.13 | 21.47 | 39,672 | +0.35(+1.67%) |
Jul 27, 2021 | 21.47 | 21.48 | 20.99 | 21.12 | 83,037 | -0.31(-1.44%) |
Jul 26, 2021 | 21.53 | 21.58 | 21.41 | 21.43 | 33,526 | -0.02(-0.09%) |
Jul 23, 2021 | 21.35 | 21.59 | 21.29 | 21.45 | 41,262 | +0.23(+1.07%) |
Jul 22, 2021 | 21.37 | 21.42 | 21.15 | 21.22 | 46,671 | -0.04(-0.18%) |
Jul 21, 2021 | 21.09 | 21.42 | 20.99 | 21.26 | 68,852 | +0.28(+1.35%) |
Jul 20, 2021 | 20.59 | 20.99 | 20.56 | 20.97 | 56,391 | +0.45(+2.21%) |
Jul 19, 2021 | 20.61 | 20.79 | 20.42 | 20.52 | 99,941 | -0.47(-2.22%) |
Jul 16, 2021 | 21.52 | 21.62 | 20.97 | 20.99 | 55,175 | -0.52(-2.40%) |
Jul 15, 2021 | 21.76 | 21.80 | 21.36 | 21.50 | 65,494 | -0.38(-1.73%) |
Jul 14, 2021 | 22.13 | 22.25 | 21.82 | 21.88 | 40,484 | -0.16(-0.72%) |
Jul 13, 2021 | 22.15 | 22.22 | 22.03 | 22.04 | 46,892 | -0.21(-0.94%) |
Jul 12, 2021 | 22.40 | 22.40 | 22.18 | 22.25 | 45,138 | -0.06(-0.28%) |
Jul 09, 2021 | 22.00 | 22.37 | 22.00 | 22.31 | 25,030 | +0.36(+1.63%) |
Jul 08, 2021 | 22.15 | 22.15 | 21.92 | 21.95 | 57,447 | -0.26(-1.16%) |
Jul 07, 2021 | 22.23 | 22.25 | 22.20 | 22.21 | 103,349 | -0.01(-0.06%) |
Jul 06, 2021 | 22.23 | 22.26 | 22.07 | 22.22 | 52,782 | -0.01(-0.06%) |
Jul 02, 2021 | 22.23 | 22.23 | 22.07 | 22.23 | 25,732 | +0.16(+0.71%) |