Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.47 | 23.10 | 21.37 | 22.49 | 19,337 | +0.61(+2.80%) |
Sep 29, 2021 | 23.22 | 23.22 | 21.35 | 21.88 | 58,155 | -1.57(-6.72%) |
Sep 28, 2021 | 23.31 | 26.95 | 23.10 | 23.45 | 247,942 | +0.88(+3.88%) |
Sep 27, 2021 | 22.05 | 22.75 | 22.05 | 22.57 | 12,528 | -0.03(-0.12%) |
Sep 24, 2021 | 21.85 | 22.75 | 21.74 | 22.60 | 11,842 | +0.55(+2.51%) |
Sep 23, 2021 | 22.05 | 22.23 | 21.63 | 22.05 | 11,203 | +0.07(+0.33%) |
Sep 22, 2021 | 22.40 | 23.10 | 21.66 | 21.98 | 12,442 | -0.42(-1.89%) |
Sep 21, 2021 | 21.32 | 23.35 | 21.32 | 22.40 | 29,343 | +1.08(+5.09%) |
Sep 20, 2021 | 22.05 | 22.05 | 21.08 | 21.32 | 26,158 | +0.03(+0.13%) |
Sep 17, 2021 | 21.21 | 22.05 | 21.21 | 21.29 | 25,491 | -0.13(-0.59%) |
Sep 16, 2021 | 21.28 | 21.70 | 21.21 | 21.41 | 6,686 | -0.27(-1.23%) |
Sep 15, 2021 | 21.35 | 22.05 | 21.11 | 21.68 | 31,433 | +0.27(+1.28%) |
Sep 14, 2021 | 21.72 | 22.04 | 21.32 | 21.41 | 6,878 | -0.47(-2.14%) |
Sep 13, 2021 | 21.75 | 22.48 | 21.40 | 21.88 | 6,043 | -0.18(-0.81%) |
Sep 10, 2021 | 21.72 | 22.49 | 21.53 | 22.05 | 16,826 | +0.18(+0.82%) |
Sep 09, 2021 | 21.35 | 22.05 | 21.35 | 21.88 | 5,803 | +0.15(+0.71%) |
Sep 08, 2021 | 22.75 | 22.75 | 21.52 | 21.72 | 11,289 | -0.68(-3.03%) |
Sep 07, 2021 | 22.09 | 23.03 | 22.05 | 22.40 | 12,018 | +0.26(+1.15%) |
Sep 03, 2021 | 22.95 | 23.62 | 22.12 | 22.14 | 10,593 | -1.05(-4.54%) |
Sep 02, 2021 | 23.45 | 23.80 | 21.00 | 23.20 | 11,003 | -0.85(-3.54%) |
Sep 01, 2021 | 23.80 | 24.15 | 23.45 | 24.05 | 14,512 | +0.49(+2.06%) |
Aug 31, 2021 | 22.75 | 23.80 | 22.42 | 23.56 | 12,626 | +0.46(+2.00%) |
Aug 30, 2021 | 22.40 | 23.45 | 22.40 | 23.10 | 14,391 | +0.35(+1.54%) |
Aug 27, 2021 | 22.24 | 23.24 | 22.05 | 22.75 | 14,900 | +0.35(+1.56%) |
Aug 26, 2021 | 21.70 | 22.69 | 21.70 | 22.40 | 14,910 | +0.61(+2.81%) |
Aug 25, 2021 | 21.05 | 22.33 | 21.00 | 21.79 | 17,681 | +0.72(+3.42%) |
Aug 24, 2021 | 20.32 | 21.62 | 20.32 | 21.07 | 12,585 | +0.57(+2.80%) |
Aug 23, 2021 | 20.30 | 20.63 | 20.18 | 20.49 | 11,421 | -0.10(-0.49%) |
Aug 20, 2021 | 20.37 | 21.00 | 20.30 | 20.59 | 8,536 | +0.02(+0.10%) |
Aug 19, 2021 | 20.64 | 21.34 | 20.30 | 20.57 | 13,616 | +0.02(+0.12%) |
Aug 18, 2021 | 20.05 | 20.98 | 19.95 | 20.55 | 16,871 | +0.42(+2.09%) |
Aug 17, 2021 | 21.00 | 21.00 | 19.95 | 20.13 | 46,313 | -0.35(-1.73%) |
Aug 16, 2021 | 22.05 | 22.05 | 20.37 | 20.48 | 41,632 | -1.73(-7.78%) |
Aug 13, 2021 | 22.75 | 22.75 | 21.79 | 22.21 | 45,810 | -0.58(-2.53%) |
Aug 12, 2021 | 22.05 | 22.96 | 21.70 | 22.79 | 34,000 | +0.66(+3.01%) |
Aug 11, 2021 | 22.14 | 22.63 | 21.65 | 22.12 | 38,843 | -0.15(-0.69%) |
Aug 10, 2021 | 21.53 | 22.48 | 21.39 | 22.28 | 65,692 | +0.93(+4.34%) |
Aug 09, 2021 | 21.89 | 21.94 | 21.02 | 21.35 | 27,396 | -0.35(-1.61%) |
Aug 06, 2021 | 21.63 | 22.29 | 21.18 | 21.70 | 39,681 | -0.16(-0.75%) |
Aug 05, 2021 | 22.12 | 22.44 | 21.46 | 21.86 | 20,665 | -0.26(-1.17%) |
Aug 04, 2021 | 22.65 | 23.10 | 21.09 | 22.12 | 86,158 | -1.06(-4.59%) |
Aug 03, 2021 | 23.10 | 23.92 | 22.77 | 23.19 | 126,806 | +0.12(+0.53%) |
Aug 02, 2021 | 24.28 | 24.85 | 22.56 | 23.07 | 155,363 | -0.93(-3.87%) |
Jul 30, 2021 | 23.57 | 25.80 | 23.45 | 23.99 | 351,911 | +0.66(+2.84%) |
Jul 29, 2021 | 22.36 | 24.50 | 21.35 | 23.33 | 116,120 | +0.92(+4.09%) |
Jul 28, 2021 | 22.73 | 23.97 | 22.07 | 22.41 | 74,855 | -0.51(-2.24%) |
Jul 27, 2021 | 22.40 | 26.87 | 22.40 | 22.93 | 645,540 | +1.10(+5.02%) |
Jul 26, 2021 | 22.40 | 23.62 | 21.35 | 21.83 | 93,563 | -0.32(-1.45%) |
Jul 23, 2021 | 22.40 | 24.05 | 21.42 | 22.16 | 199,069 | -1.07(-4.63%) |
Jul 22, 2021 | 21.35 | 24.84 | 20.53 | 23.23 | 113,817 | +2.34(+11.19%) |
Jul 21, 2021 | 20.65 | 21.52 | 20.65 | 20.89 | 19,000 | +0.55(+2.72%) |
Jul 20, 2021 | 22.40 | 22.96 | 19.81 | 20.34 | 90,431 | -3.06(-13.09%) |
Jul 19, 2021 | 21.00 | 24.85 | 19.77 | 23.40 | 239,254 | +3.23(+16.02%) |
Jul 16, 2021 | 21.00 | 21.69 | 20.09 | 20.17 | 34,516 | -0.62(-3.00%) |
Jul 15, 2021 | 21.00 | 21.42 | 20.13 | 20.79 | 16,019 | -0.24(-1.16%) |
Jul 14, 2021 | 21.21 | 22.57 | 21.00 | 21.04 | 51,502 | -0.21(-0.97%) |
Jul 13, 2021 | 21.61 | 22.23 | 21.18 | 21.25 | 28,756 | -0.28(-1.32%) |
Jul 12, 2021 | 21.70 | 22.27 | 21.52 | 21.53 | 7,920 | -0.75(-3.35%) |
Jul 09, 2021 | 21.95 | 22.36 | 21.71 | 22.27 | 12,719 | +0.65(+3.01%) |
Jul 08, 2021 | 21.70 | 22.75 | 21.18 | 21.62 | 18,663 | -0.43(-1.95%) |
Jul 07, 2021 | 22.54 | 23.27 | 21.74 | 22.05 | 26,375 | -0.45(-2.01%) |
Jul 06, 2021 | 23.10 | 23.48 | 22.41 | 22.50 | 11,146 | -0.64(-2.77%) |
Jul 02, 2021 | 23.25 | 23.79 | 23.10 | 23.15 | 17,493 | -0.30(-1.30%) |