Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.50 | 22.54 | 21.99 | 21.99 | 690,563 | -0.39(-1.75%) |
Sep 29, 2021 | 22.04 | 22.48 | 21.86 | 22.38 | 520,544 | +0.41(+1.87%) |
Sep 28, 2021 | 22.32 | 22.42 | 21.91 | 21.97 | 734,841 | -0.21(-0.93%) |
Sep 27, 2021 | 21.39 | 22.42 | 21.28 | 22.17 | 823,891 | +0.93(+4.35%) |
Sep 24, 2021 | 20.73 | 21.38 | 20.73 | 21.25 | 699,893 | +0.45(+2.16%) |
Sep 23, 2021 | 20.34 | 20.92 | 20.27 | 20.80 | 521,580 | +0.64(+3.15%) |
Sep 22, 2021 | 20.32 | 20.47 | 20.15 | 20.16 | 531,663 | +0.05(+0.23%) |
Sep 21, 2021 | 20.28 | 20.39 | 20.02 | 20.12 | 586,641 | -0.08(-0.42%) |
Sep 20, 2021 | 20.04 | 20.43 | 19.88 | 20.20 | 801,930 | -0.63(-3.01%) |
Sep 17, 2021 | 21.23 | 21.49 | 20.77 | 20.83 | 2,846,571 | -0.32(-1.50%) |
Sep 16, 2021 | 21.14 | 21.51 | 21.02 | 21.14 | 1,099,589 | +0.23(+1.12%) |
Sep 15, 2021 | 20.09 | 21.00 | 19.67 | 20.91 | 1,729,708 | +1.25(+6.37%) |
Sep 14, 2021 | 20.04 | 20.04 | 19.57 | 19.66 | 549,115 | -0.35(-1.73%) |
Sep 13, 2021 | 19.81 | 20.08 | 19.71 | 20.00 | 469,637 | +0.31(+1.57%) |
Sep 10, 2021 | 20.16 | 20.19 | 19.67 | 19.70 | 530,573 | -0.39(-1.95%) |
Sep 09, 2021 | 20.00 | 20.41 | 19.99 | 20.09 | 541,415 | -0.01(-0.05%) |
Sep 08, 2021 | 20.20 | 20.32 | 20.01 | 20.10 | 570,209 | -0.26(-1.28%) |
Sep 07, 2021 | 20.44 | 20.64 | 20.30 | 20.36 | 490,952 | -0.03(-0.14%) |
Sep 03, 2021 | 20.34 | 20.49 | 20.20 | 20.39 | 502,521 | +0.12(+0.60%) |
Sep 02, 2021 | 20.43 | 20.68 | 20.26 | 20.27 | 511,386 | -0.21(-1.00%) |
Sep 01, 2021 | 20.80 | 20.80 | 20.37 | 20.47 | 469,421 | -0.22(-1.08%) |
Aug 31, 2021 | 20.68 | 20.80 | 20.47 | 20.70 | 635,983 | +0.25(+1.23%) |
Aug 30, 2021 | 20.90 | 20.96 | 20.38 | 20.44 | 551,673 | -0.42(-2.01%) |
Aug 27, 2021 | 20.43 | 20.94 | 20.43 | 20.86 | 651,948 | +0.50(+2.43%) |
Aug 26, 2021 | 20.77 | 20.84 | 20.35 | 20.37 | 446,557 | -0.39(-1.89%) |
Aug 25, 2021 | 20.56 | 20.92 | 20.43 | 20.76 | 626,651 | +0.30(+1.46%) |
Aug 24, 2021 | 20.41 | 20.53 | 20.28 | 20.46 | 417,322 | +0.08(+0.41%) |
Aug 23, 2021 | 20.43 | 20.48 | 20.25 | 20.38 | 418,129 | +0.11(+0.55%) |
Aug 20, 2021 | 19.84 | 20.30 | 19.75 | 20.27 | 479,132 | +0.37(+1.88%) |
Aug 19, 2021 | 19.85 | 20.08 | 19.72 | 19.89 | 505,120 | -0.20(-0.98%) |
Aug 18, 2021 | 20.37 | 20.55 | 20.06 | 20.09 | 520,068 | -0.35(-1.69%) |
Aug 17, 2021 | 20.41 | 20.63 | 20.17 | 20.43 | 517,825 | -0.17(-0.82%) |
Aug 16, 2021 | 20.50 | 20.67 | 20.28 | 20.60 | 436,283 | -0.01(-0.05%) |
Aug 13, 2021 | 20.89 | 20.90 | 20.55 | 20.61 | 425,172 | -0.15(-0.72%) |
Aug 12, 2021 | 21.00 | 21.00 | 20.62 | 20.76 | 675,671 | -0.20(-0.94%) |
Aug 11, 2021 | 20.52 | 20.97 | 20.29 | 20.96 | 753,228 | +0.44(+2.14%) |
Aug 10, 2021 | 20.08 | 20.53 | 19.87 | 20.52 | 654,749 | +0.36(+1.81%) |
Aug 09, 2021 | 20.53 | 20.53 | 19.88 | 20.15 | 573,226 | -0.15(-0.73%) |
Aug 06, 2021 | 20.05 | 20.41 | 20.02 | 20.30 | 478,547 | +0.61(+3.11%) |
Aug 05, 2021 | 19.44 | 19.71 | 19.42 | 19.69 | 491,782 | +0.33(+1.73%) |
Aug 04, 2021 | 19.53 | 19.73 | 19.35 | 19.36 | 470,201 | -0.45(-2.30%) |
Aug 03, 2021 | 19.65 | 19.89 | 19.21 | 19.81 | 820,703 | +0.26(+1.33%) |
Aug 02, 2021 | 19.84 | 20.22 | 19.53 | 19.55 | 648,929 | -0.11(-0.57%) |
Jul 30, 2021 | 19.92 | 20.23 | 19.57 | 19.66 | 617,642 | -0.35(-1.76%) |
Jul 29, 2021 | 20.23 | 20.23 | 19.92 | 20.02 | 499,361 | +0.06(+0.28%) |
Jul 28, 2021 | 19.95 | 20.18 | 19.58 | 19.96 | 667,938 | +0.18(+0.89%) |
Jul 27, 2021 | 19.76 | 19.96 | 19.62 | 19.78 | 632,518 | -0.23(-1.16%) |
Jul 26, 2021 | 19.92 | 20.24 | 19.92 | 20.02 | 716,080 | +0.15(+0.75%) |
Jul 23, 2021 | 20.22 | 20.31 | 19.85 | 19.87 | 1,049,946 | -0.04(-0.19%) |
Jul 22, 2021 | 20.47 | 20.57 | 19.88 | 19.90 | 755,138 | -0.71(-3.47%) |
Jul 21, 2021 | 20.61 | 20.95 | 20.55 | 20.62 | 773,196 | +0.22(+1.09%) |
Jul 20, 2021 | 20.15 | 20.95 | 20.15 | 20.40 | 1,433,633 | +0.23(+1.15%) |
Jul 19, 2021 | 20.23 | 20.38 | 19.91 | 20.16 | 1,448,780 | -0.54(-2.60%) |
Jul 16, 2021 | 21.05 | 21.40 | 20.66 | 20.70 | 966,739 | -0.92(-4.25%) |
Jul 15, 2021 | 21.47 | 21.64 | 20.92 | 21.62 | 1,020,890 | -0.15(-0.68%) |
Jul 14, 2021 | 21.86 | 22.20 | 21.60 | 21.77 | 691,964 | -0.05(-0.21%) |
Jul 13, 2021 | 21.82 | 22.31 | 21.79 | 21.82 | 687,398 | -0.57(-2.53%) |
Jul 12, 2021 | 22.21 | 22.47 | 22.00 | 22.38 | 532,331 | -0.12(-0.54%) |
Jul 09, 2021 | 22.05 | 22.51 | 21.88 | 22.50 | 900,628 | +0.98(+4.57%) |
Jul 08, 2021 | 21.39 | 21.83 | 21.24 | 21.52 | 643,064 | -0.35(-1.61%) |
Jul 07, 2021 | 21.90 | 22.22 | 21.73 | 21.87 | 696,252 | -0.21(-0.97%) |
Jul 06, 2021 | 22.51 | 22.65 | 21.95 | 22.09 | 534,645 | -0.69(-3.02%) |
Jul 02, 2021 | 23.13 | 23.15 | 22.74 | 22.77 | 361,982 | -0.35(-1.53%) |