Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.57 | 21.81 | 21.24 | 21.27 | 81,604 | -0.26(-1.22%) |
Sep 29, 2021 | 21.26 | 21.55 | 21.26 | 21.54 | 14,608 | +0.29(+1.36%) |
Sep 28, 2021 | 21.41 | 21.28 | 21.09 | 21.25 | 38,107 | -0.04(-0.16%) |
Sep 27, 2021 | 20.69 | 21.54 | 20.69 | 21.28 | 40,257 | +0.74(+3.63%) |
Sep 24, 2021 | 20.17 | 20.65 | 20.17 | 20.54 | 23,929 | +0.37(+1.82%) |
Sep 23, 2021 | 20.15 | 20.39 | 20.11 | 20.17 | 77,603 | +0.15(+0.74%) |
Sep 22, 2021 | 20.02 | 20.27 | 19.90 | 20.02 | 16,403 | +0.24(+1.20%) |
Sep 21, 2021 | 19.88 | 19.95 | 19.70 | 19.78 | 16,340 | -0.14(-0.70%) |
Sep 20, 2021 | 19.85 | 20.02 | 19.62 | 19.92 | 25,770 | -0.37(-1.81%) |
Sep 17, 2021 | 20.33 | 20.38 | 20.04 | 20.29 | 150,376 | +0.01(+0.04%) |
Sep 16, 2021 | 20.20 | 20.54 | 20.16 | 20.28 | 21,048 | -0.15(-0.73%) |
Sep 15, 2021 | 20.40 | 20.60 | 20.26 | 20.43 | 44,849 | +0.18(+0.86%) |
Sep 14, 2021 | 20.78 | 20.78 | 20.20 | 20.26 | 39,184 | -0.38(-1.83%) |
Sep 13, 2021 | 20.79 | 20.79 | 20.47 | 20.63 | 21,371 | +0.08(+0.38%) |
Sep 10, 2021 | 21.19 | 21.19 | 20.52 | 20.55 | 30,778 | -0.43(-2.05%) |
Sep 09, 2021 | 21.08 | 21.34 | 20.97 | 20.98 | 31,049 | -0.18(-0.83%) |
Sep 08, 2021 | 21.39 | 21.93 | 20.95 | 21.16 | 25,196 | -0.28(-1.31%) |
Sep 07, 2021 | 21.96 | 22.06 | 21.42 | 21.44 | 21,826 | -0.39(-1.81%) |
Sep 03, 2021 | 21.86 | 21.90 | 21.54 | 21.83 | 23,074 | -0.04(-0.16%) |
Sep 02, 2021 | 22.03 | 22.03 | 21.77 | 21.87 | 27,115 | -0.04(-0.20%) |
Sep 01, 2021 | 22.12 | 22.15 | 21.75 | 21.91 | 38,209 | -0.36(-1.61%) |
Aug 31, 2021 | 22.04 | 22.38 | 22.03 | 22.27 | 32,954 | +0.17(+0.75%) |
Aug 30, 2021 | 22.13 | 22.19 | 21.97 | 22.10 | 48,015 | -0.03(-0.12%) |
Aug 27, 2021 | 21.18 | 22.25 | 21.18 | 22.13 | 38,620 | +0.98(+4.64%) |
Aug 26, 2021 | 21.11 | 21.18 | 20.99 | 21.15 | 37,487 | +0.08(+0.37%) |
Aug 25, 2021 | 21.15 | 21.31 | 21.07 | 21.07 | 28,257 | +0.03(+0.12%) |
Aug 24, 2021 | 21.35 | 21.35 | 20.98 | 21.04 | 27,898 | -0.14(-0.66%) |
Aug 23, 2021 | 21.25 | 21.29 | 21.03 | 21.18 | 33,080 | +0.05(+0.25%) |
Aug 20, 2021 | 20.71 | 21.20 | 20.65 | 21.13 | 29,898 | +0.28(+1.34%) |
Aug 19, 2021 | 20.70 | 20.90 | 20.46 | 20.85 | 21,320 | +0.03(+0.13%) |
Aug 18, 2021 | 21.12 | 21.32 | 20.81 | 20.83 | 21,123 | -0.38(-1.78%) |
Aug 17, 2021 | 21.34 | 21.36 | 21.12 | 21.20 | 21,248 | -0.28(-1.31%) |
Aug 16, 2021 | 21.38 | 21.55 | 20.91 | 21.48 | 17,941 | +0.00(+0.00%) |
Aug 13, 2021 | 21.64 | 21.64 | 21.39 | 21.48 | 13,298 | -0.14(-0.65%) |
Aug 12, 2021 | 22.05 | 22.05 | 21.59 | 21.62 | 19,988 | -0.26(-1.20%) |
Aug 11, 2021 | 21.68 | 21.89 | 21.60 | 21.89 | 14,135 | +0.33(+1.54%) |
Aug 10, 2021 | 21.55 | 21.80 | 21.49 | 21.55 | 16,546 | +0.03(+0.12%) |
Aug 09, 2021 | 21.82 | 21.98 | 21.50 | 21.53 | 16,277 | -0.33(-1.52%) |
Aug 06, 2021 | 21.60 | 22.00 | 21.60 | 21.86 | 27,323 | +0.51(+2.38%) |
Aug 05, 2021 | 21.19 | 21.41 | 20.97 | 21.35 | 17,762 | +0.32(+1.50%) |
Aug 04, 2021 | 20.90 | 21.21 | 20.90 | 21.04 | 19,344 | -0.14(-0.66%) |
Aug 03, 2021 | 21.04 | 21.32 | 20.83 | 21.18 | 16,157 | +0.19(+0.92%) |
Aug 02, 2021 | 21.37 | 21.60 | 20.94 | 20.98 | 35,094 | -0.16(-0.75%) |
Jul 30, 2021 | 21.27 | 21.39 | 21.13 | 21.14 | 22,235 | -0.26(-1.23%) |
Jul 29, 2021 | 21.63 | 21.63 | 20.86 | 21.40 | 26,984 | +0.02(+0.08%) |
Jul 28, 2021 | 21.31 | 21.52 | 21.13 | 21.39 | 52,444 | +0.23(+1.07%) |
Jul 27, 2021 | 21.26 | 21.26 | 20.99 | 21.16 | 82,942 | -0.13(-0.61%) |
Jul 26, 2021 | 21.01 | 21.45 | 21.01 | 21.29 | 23,808 | +0.28(+1.32%) |
Jul 23, 2021 | 21.20 | 21.20 | 20.73 | 21.01 | 30,449 | -0.03(-0.12%) |
Jul 22, 2021 | 21.51 | 21.51 | 20.80 | 21.04 | 25,819 | -0.52(-2.42%) |
Jul 21, 2021 | 21.59 | 21.92 | 21.56 | 21.56 | 34,418 | +0.29(+1.35%) |
Jul 20, 2021 | 20.85 | 21.79 | 20.85 | 21.27 | 56,642 | +0.37(+1.79%) |
Jul 19, 2021 | 21.40 | 21.70 | 20.67 | 20.90 | 194,647 | -0.83(-3.84%) |
Jul 16, 2021 | 22.25 | 22.25 | 21.68 | 21.73 | 27,938 | -0.19(-0.87%) |
Jul 15, 2021 | 21.47 | 21.99 | 21.32 | 21.92 | 22,470 | +0.28(+1.28%) |
Jul 14, 2021 | 21.71 | 21.79 | 21.45 | 21.65 | 26,617 | -0.04(-0.20%) |
Jul 13, 2021 | 22.01 | 22.01 | 21.49 | 21.69 | 29,985 | -0.41(-1.85%) |
Jul 12, 2021 | 21.55 | 22.10 | 21.23 | 22.10 | 26,463 | +0.33(+1.52%) |
Jul 09, 2021 | 21.52 | 23.44 | 21.20 | 21.77 | 16,596 | +0.65(+3.08%) |
Jul 08, 2021 | 21.02 | 21.33 | 20.84 | 21.12 | 30,231 | -0.33(-1.54%) |
Jul 07, 2021 | 21.52 | 22.37 | 21.45 | 21.45 | 36,741 | -0.18(-0.84%) |
Jul 06, 2021 | 22.01 | 22.23 | 21.20 | 21.63 | 36,803 | -0.38(-1.74%) |
Jul 02, 2021 | 22.18 | 22.21 | 21.94 | 22.01 | 115,795 | -0.17(-0.74%) |