Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.25 | 23.29 | 23.00 | 23.00 | 251,097 | -0.47(-2.01%) |
Sep 29, 2021 | 23.45 | 23.56 | 23.38 | 23.47 | 413,910 | +0.10(+0.44%) |
Sep 28, 2021 | 23.32 | 23.45 | 23.21 | 23.37 | 853,186 | +0.13(+0.57%) |
Sep 27, 2021 | 23.19 | 23.45 | 23.15 | 23.24 | 910,695 | +0.06(+0.24%) |
Sep 24, 2021 | 23.15 | 23.23 | 23.09 | 23.18 | 231,936 | +0.12(+0.53%) |
Sep 23, 2021 | 22.95 | 23.16 | 22.95 | 23.06 | 163,374 | +0.09(+0.41%) |
Sep 22, 2021 | 23.04 | 23.11 | 22.87 | 22.96 | 578,682 | -0.22(-0.94%) |
Sep 21, 2021 | 23.09 | 23.25 | 22.91 | 23.18 | 391,671 | +0.30(+1.32%) |
Sep 20, 2021 | 23.04 | 23.04 | 22.71 | 22.88 | 236,950 | -0.39(-1.66%) |
Sep 17, 2021 | 23.57 | 23.57 | 23.21 | 23.27 | 199,135 | -0.19(-0.80%) |
Sep 16, 2021 | 23.43 | 23.51 | 23.37 | 23.45 | 132,125 | -0.02(-0.08%) |
Sep 15, 2021 | 23.32 | 23.47 | 22.97 | 23.47 | 131,508 | +0.19(+0.81%) |
Sep 14, 2021 | 23.38 | 23.40 | 23.26 | 23.29 | 214,874 | -0.07(-0.28%) |
Sep 13, 2021 | 23.37 | 23.37 | 23.21 | 23.35 | 158,061 | +0.17(+0.73%) |
Sep 10, 2021 | 23.24 | 23.41 | 23.16 | 23.18 | 182,627 | -0.10(-0.45%) |
Sep 09, 2021 | 22.95 | 23.30 | 22.95 | 23.29 | 255,922 | +0.40(+1.73%) |
Sep 08, 2021 | 23.06 | 23.10 | 22.88 | 22.89 | 224,235 | +0.07(+0.29%) |
Sep 07, 2021 | 22.88 | 22.92 | 22.70 | 22.82 | 240,456 | -0.20(-0.86%) |
Sep 03, 2021 | 22.80 | 23.04 | 22.80 | 23.02 | 175,423 | +0.33(+1.46%) |
Sep 02, 2021 | 22.75 | 22.86 | 22.66 | 22.69 | 255,821 | -0.12(-0.54%) |
Sep 01, 2021 | 22.60 | 22.92 | 22.59 | 22.81 | 251,635 | +0.35(+1.55%) |
Aug 31, 2021 | 22.35 | 22.54 | 22.32 | 22.46 | 355,925 | +0.34(+1.54%) |
Aug 30, 2021 | 22.12 | 22.15 | 22.01 | 22.12 | 233,121 | +0.01(+0.04%) |
Aug 27, 2021 | 21.99 | 22.13 | 21.91 | 22.12 | 214,659 | -0.04(-0.17%) |
Aug 26, 2021 | 22.28 | 22.29 | 22.13 | 22.15 | 173,527 | -0.16(-0.72%) |
Aug 25, 2021 | 22.33 | 22.36 | 22.17 | 22.31 | 451,633 | -0.07(-0.30%) |
Aug 24, 2021 | 22.27 | 22.50 | 22.23 | 22.38 | 225,548 | +0.22(+0.98%) |
Aug 23, 2021 | 22.09 | 22.17 | 22.06 | 22.16 | 194,226 | +0.13(+0.60%) |
Aug 20, 2021 | 21.97 | 22.11 | 21.91 | 22.03 | 170,695 | +0.07(+0.30%) |
Aug 19, 2021 | 22.13 | 22.13 | 21.86 | 21.96 | 176,562 | -0.41(-1.81%) |
Aug 18, 2021 | 22.44 | 22.60 | 22.37 | 22.37 | 186,115 | +0.00(+0.00%) |
Aug 17, 2021 | 22.43 | 22.46 | 22.30 | 22.37 | 155,432 | -0.16(-0.71%) |
Aug 16, 2021 | 22.48 | 22.53 | 22.33 | 22.53 | 152,072 | -0.11(-0.50%) |
Aug 13, 2021 | 22.74 | 22.74 | 22.51 | 22.64 | 152,910 | +0.01(+0.04%) |
Aug 12, 2021 | 22.59 | 22.70 | 22.48 | 22.63 | 186,417 | +0.13(+0.59%) |
Aug 11, 2021 | 22.56 | 22.60 | 22.42 | 22.50 | 300,860 | +0.08(+0.34%) |
Aug 10, 2021 | 22.49 | 22.49 | 22.24 | 22.43 | 590,341 | -0.25(-1.12%) |
Aug 09, 2021 | 22.65 | 22.77 | 22.59 | 22.68 | 374,474 | +0.09(+0.42%) |
Aug 06, 2021 | 22.72 | 22.72 | 22.49 | 22.59 | 355,393 | -0.22(-0.95%) |
Aug 05, 2021 | 22.81 | 22.81 | 22.59 | 22.80 | 364,928 | -0.01(-0.04%) |
Aug 04, 2021 | 23.06 | 23.16 | 22.80 | 22.81 | 519,802 | -0.24(-1.02%) |
Aug 03, 2021 | 22.77 | 23.16 | 22.43 | 23.05 | 1,661,815 | +0.83(+3.74%) |
Aug 02, 2021 | 22.06 | 22.36 | 22.06 | 22.22 | 311,506 | +0.44(+2.04%) |
Jul 30, 2021 | 21.67 | 21.92 | 21.66 | 21.78 | 289,764 | +0.11(+0.52%) |
Jul 29, 2021 | 21.78 | 21.88 | 21.65 | 21.66 | 434,777 | -0.53(-2.38%) |
Jul 28, 2021 | 22.34 | 22.46 | 21.93 | 22.19 | 370,306 | -0.34(-1.51%) |
Jul 27, 2021 | 22.62 | 22.62 | 22.33 | 22.53 | 209,373 | -0.08(-0.38%) |
Jul 26, 2021 | 22.63 | 22.67 | 22.49 | 22.62 | 247,697 | -0.19(-0.83%) |
Jul 23, 2021 | 22.71 | 22.94 | 22.71 | 22.80 | 226,886 | +0.21(+0.92%) |
Jul 22, 2021 | 22.70 | 22.77 | 22.58 | 22.60 | 318,676 | -0.09(-0.42%) |
Jul 21, 2021 | 22.67 | 22.71 | 22.37 | 22.69 | 611,237 | -0.68(-2.91%) |
Jul 20, 2021 | 23.30 | 23.42 | 23.15 | 23.37 | 542,400 | +0.91(+4.03%) |
Jul 19, 2021 | 22.21 | 22.68 | 22.07 | 22.46 | 856,122 | +1.07(+4.98%) |
Jul 16, 2021 | 21.63 | 21.63 | 21.37 | 21.40 | 130,514 | -0.29(-1.35%) |
Jul 15, 2021 | 21.83 | 21.83 | 21.61 | 21.69 | 192,075 | -0.30(-1.37%) |
Jul 14, 2021 | 22.10 | 22.09 | 21.84 | 21.99 | 261,812 | +0.42(+1.97%) |
Jul 13, 2021 | 21.62 | 21.68 | 21.51 | 21.57 | 188,698 | +0.15(+0.71%) |
Jul 12, 2021 | 21.55 | 21.55 | 21.40 | 21.42 | 133,566 | -0.17(-0.79%) |
Jul 09, 2021 | 21.32 | 21.71 | 21.32 | 21.59 | 307,255 | +0.54(+2.55%) |
Jul 08, 2021 | 20.95 | 21.14 | 20.86 | 21.05 | 280,272 | -0.24(-1.11%) |
Jul 07, 2021 | 21.17 | 21.30 | 21.05 | 21.28 | 341,385 | +0.20(+0.94%) |
Jul 06, 2021 | 21.26 | 21.26 | 21.02 | 21.09 | 128,812 | -0.18(-0.84%) |
Jul 02, 2021 | 21.13 | 21.29 | 21.11 | 21.27 | 205,804 | +0.13(+0.63%) |