Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.75 | 21.76 | 20.89 | 20.89 | 11,936 | -0.62(-2.90%) |
Sep 29, 2021 | 21.70 | 21.77 | 21.52 | 21.52 | 16,574 | -0.25(-1.13%) |
Sep 28, 2021 | 22.15 | 22.15 | 21.70 | 21.76 | 23,961 | -0.54(-2.40%) |
Sep 27, 2021 | 21.83 | 22.44 | 21.83 | 22.30 | 44,120 | +0.57(+2.61%) |
Sep 24, 2021 | 21.52 | 21.90 | 21.52 | 21.73 | 17,742 | +0.01(+0.07%) |
Sep 23, 2021 | 21.46 | 22.01 | 21.46 | 21.72 | 23,612 | +0.64(+3.03%) |
Sep 22, 2021 | 21.37 | 21.51 | 21.06 | 21.08 | 22,643 | +0.43(+2.07%) |
Sep 21, 2021 | 20.99 | 20.99 | 20.42 | 20.65 | 21,491 | -0.06(-0.28%) |
Sep 20, 2021 | 20.75 | 20.96 | 20.15 | 20.71 | 88,366 | -1.09(-4.99%) |
Sep 17, 2021 | 22.61 | 22.61 | 21.65 | 21.80 | 56,127 | -0.95(-4.17%) |
Sep 16, 2021 | 23.12 | 23.12 | 22.74 | 22.74 | 6,614 | -0.57(-2.45%) |
Sep 15, 2021 | 23.21 | 23.37 | 22.96 | 23.32 | 6,634 | +0.70(+3.10%) |
Sep 14, 2021 | 23.15 | 23.15 | 22.61 | 22.61 | 17,715 | -0.58(-2.50%) |
Sep 13, 2021 | 23.52 | 23.52 | 22.93 | 23.19 | 27,923 | -0.02(-0.08%) |
Sep 10, 2021 | 23.82 | 23.82 | 23.16 | 23.21 | 89,077 | -0.12(-0.52%) |
Sep 09, 2021 | 23.47 | 23.63 | 23.33 | 23.33 | 54,896 | +0.10(+0.42%) |
Sep 08, 2021 | 23.45 | 23.57 | 23.08 | 23.23 | 15,656 | -0.48(-2.01%) |
Sep 07, 2021 | 23.82 | 23.82 | 23.67 | 23.71 | 7,325 | -0.22(-0.93%) |
Sep 03, 2021 | 24.13 | 24.25 | 23.92 | 23.93 | 32,000 | -0.27(-1.11%) |
Sep 02, 2021 | 23.97 | 24.40 | 23.97 | 24.20 | 13,456 | +0.31(+1.29%) |
Sep 01, 2021 | 24.04 | 24.07 | 23.49 | 23.89 | 25,397 | -0.18(-0.76%) |
Aug 31, 2021 | 24.12 | 24.14 | 24.01 | 24.08 | 6,675 | -0.26(-1.08%) |
Aug 30, 2021 | 24.64 | 24.64 | 24.34 | 24.34 | 16,030 | -0.11(-0.45%) |
Aug 27, 2021 | 24.08 | 24.61 | 24.08 | 24.45 | 45,034 | +0.79(+3.34%) |
Aug 26, 2021 | 24.07 | 24.07 | 23.65 | 23.66 | 36,759 | -0.39(-1.63%) |
Aug 25, 2021 | 23.98 | 24.21 | 23.69 | 24.05 | 19,116 | +0.13(+0.55%) |
Aug 24, 2021 | 24.09 | 24.09 | 23.85 | 23.92 | 9,452 | +0.41(+1.73%) |
Aug 23, 2021 | 23.18 | 23.65 | 23.18 | 23.51 | 34,976 | +0.61(+2.68%) |
Aug 20, 2021 | 22.83 | 22.90 | 22.80 | 22.90 | 9,489 | +0.17(+0.76%) |
Aug 19, 2021 | 22.93 | 22.93 | 22.61 | 22.73 | 29,316 | -0.67(-2.87%) |
Aug 18, 2021 | 23.94 | 24.07 | 23.40 | 23.40 | 14,808 | -0.66(-2.74%) |
Aug 17, 2021 | 24.21 | 24.23 | 23.47 | 24.06 | 83,843 | -0.70(-2.82%) |
Aug 16, 2021 | 24.87 | 24.87 | 24.38 | 24.76 | 23,546 | -0.39(-1.54%) |
Aug 13, 2021 | 25.28 | 25.28 | 25.06 | 25.15 | 41,988 | +0.04(+0.18%) |
Aug 12, 2021 | 25.24 | 25.24 | 24.57 | 25.10 | 50,592 | -0.07(-0.29%) |
Aug 11, 2021 | 24.95 | 25.18 | 24.69 | 25.17 | 46,142 | +0.67(+2.75%) |
Aug 10, 2021 | 23.63 | 24.58 | 23.63 | 24.50 | 71,865 | +0.84(+3.55%) |
Aug 09, 2021 | 23.67 | 23.72 | 23.44 | 23.66 | 23,708 | -0.20(-0.83%) |
Aug 06, 2021 | 23.79 | 23.87 | 23.41 | 23.86 | 20,204 | +0.70(+3.03%) |
Aug 05, 2021 | 23.65 | 23.65 | 23.13 | 23.16 | 17,459 | -0.12(-0.51%) |
Aug 04, 2021 | 23.77 | 23.77 | 23.27 | 23.27 | 18,186 | -0.60(-2.53%) |
Aug 03, 2021 | 23.47 | 23.88 | 23.01 | 23.88 | 29,523 | +0.45(+1.92%) |
Aug 02, 2021 | 24.33 | 24.63 | 23.40 | 23.43 | 66,530 | -0.67(-2.80%) |
Jul 30, 2021 | 23.81 | 24.44 | 23.81 | 24.10 | 34,269 | +0.20(+0.83%) |
Jul 29, 2021 | 23.45 | 24.06 | 23.45 | 23.90 | 20,192 | +0.69(+2.99%) |
Jul 28, 2021 | 23.13 | 23.33 | 22.86 | 23.21 | 18,572 | +0.06(+0.25%) |
Jul 27, 2021 | 22.86 | 23.40 | 22.69 | 23.15 | 14,174 | -0.06(-0.24%) |
Jul 26, 2021 | 22.70 | 23.21 | 22.70 | 23.20 | 40,547 | +0.50(+2.20%) |
Jul 23, 2021 | 22.57 | 22.72 | 22.25 | 22.70 | 22,446 | +0.31(+1.39%) |
Jul 22, 2021 | 22.12 | 22.50 | 22.02 | 22.39 | 16,046 | +0.04(+0.20%) |
Jul 21, 2021 | 21.94 | 22.43 | 21.94 | 22.35 | 37,473 | +0.60(+2.76%) |
Jul 20, 2021 | 20.99 | 21.89 | 20.99 | 21.75 | 46,633 | +0.64(+3.03%) |
Jul 19, 2021 | 21.20 | 21.31 | 20.85 | 21.11 | 69,067 | -1.07(-4.84%) |
Jul 16, 2021 | 23.05 | 23.05 | 22.10 | 22.18 | 100,235 | -0.87(-3.77%) |
Jul 15, 2021 | 22.79 | 23.41 | 22.66 | 23.05 | 45,399 | +0.05(+0.20%) |
Jul 14, 2021 | 23.39 | 23.58 | 23.00 | 23.00 | 24,285 | -0.13(-0.57%) |
Jul 13, 2021 | 23.47 | 23.47 | 23.08 | 23.14 | 43,292 | -0.54(-2.29%) |
Jul 12, 2021 | 23.42 | 23.89 | 23.15 | 23.68 | 29,896 | +0.16(+0.70%) |
Jul 09, 2021 | 22.94 | 23.68 | 22.94 | 23.51 | 26,486 | +1.03(+4.60%) |
Jul 08, 2021 | 22.53 | 22.76 | 22.13 | 22.48 | 40,494 | -0.75(-3.23%) |
Jul 07, 2021 | 22.90 | 23.23 | 22.70 | 23.23 | 24,545 | +0.40(+1.77%) |
Jul 06, 2021 | 23.63 | 23.63 | 22.61 | 22.83 | 43,751 | -0.86(-3.63%) |
Jul 02, 2021 | 23.61 | 23.74 | 23.40 | 23.69 | 63,817 | +0.10(+0.41%) |