Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.19 | 22.59 | 22.05 | 22.21 | 212,132 | +0.21(+0.95%) |
Sep 29, 2021 | 22.78 | 22.89 | 21.93 | 22.00 | 366,152 | -0.76(-3.34%) |
Sep 28, 2021 | 23.21 | 23.21 | 22.56 | 22.76 | 461,475 | -0.67(-2.86%) |
Sep 27, 2021 | 22.26 | 23.53 | 22.16 | 23.43 | 288,428 | +1.05(+4.69%) |
Sep 24, 2021 | 22.62 | 23.02 | 22.34 | 22.38 | 291,318 | -0.34(-1.50%) |
Sep 23, 2021 | 22.29 | 22.82 | 21.88 | 22.72 | 181,314 | +0.61(+2.76%) |
Sep 22, 2021 | 21.73 | 22.34 | 21.54 | 22.11 | 192,307 | +0.56(+2.60%) |
Sep 21, 2021 | 22.04 | 22.04 | 21.26 | 21.55 | 310,890 | -0.26(-1.19%) |
Sep 20, 2021 | 21.68 | 21.95 | 21.28 | 21.81 | 292,446 | -0.32(-1.45%) |
Sep 17, 2021 | 22.09 | 22.19 | 21.46 | 22.13 | 665,230 | -0.07(-0.32%) |
Sep 16, 2021 | 21.98 | 22.26 | 21.68 | 22.20 | 236,096 | +0.07(+0.32%) |
Sep 15, 2021 | 22.00 | 22.15 | 21.65 | 22.13 | 286,814 | +0.15(+0.68%) |
Sep 14, 2021 | 22.78 | 22.78 | 21.70 | 21.98 | 744,508 | -0.66(-2.92%) |
Sep 13, 2021 | 22.33 | 23.02 | 21.90 | 22.64 | 389,246 | -0.16(-0.70%) |
Sep 10, 2021 | 23.40 | 23.78 | 22.80 | 22.80 | 569,282 | -0.34(-1.47%) |
Sep 09, 2021 | 22.93 | 23.56 | 22.84 | 23.14 | 263,177 | +0.13(+0.56%) |
Sep 08, 2021 | 23.40 | 23.49 | 22.79 | 23.01 | 255,618 | -0.51(-2.17%) |
Sep 07, 2021 | 23.45 | 23.60 | 23.30 | 23.52 | 205,499 | +0.17(+0.73%) |
Sep 03, 2021 | 23.00 | 23.49 | 22.98 | 23.35 | 193,299 | +0.29(+1.26%) |
Sep 02, 2021 | 22.90 | 23.10 | 22.68 | 23.06 | 154,394 | +0.30(+1.32%) |
Sep 01, 2021 | 22.85 | 22.99 | 22.29 | 22.76 | 259,989 | -0.03(-0.13%) |
Aug 31, 2021 | 22.91 | 22.97 | 22.46 | 22.79 | 154,693 | -0.09(-0.39%) |
Aug 30, 2021 | 23.00 | 23.18 | 22.57 | 22.88 | 189,981 | +0.06(+0.26%) |
Aug 27, 2021 | 21.84 | 22.96 | 21.70 | 22.82 | 345,644 | +1.07(+4.92%) |
Aug 26, 2021 | 21.80 | 22.02 | 21.61 | 21.75 | 200,717 | -0.07(-0.32%) |
Aug 25, 2021 | 21.65 | 22.04 | 21.65 | 21.82 | 151,741 | +0.29(+1.35%) |
Aug 24, 2021 | 21.41 | 21.91 | 21.34 | 21.53 | 171,462 | +0.26(+1.22%) |
Aug 23, 2021 | 20.96 | 20.96 | 20.80 | 21.27 | 198,928 | +0.59(+2.85%) |
Aug 20, 2021 | 20.61 | 21.04 | 20.44 | 20.68 | 257,278 | +0.06(+0.29%) |
Aug 19, 2021 | 20.50 | 20.85 | 20.41 | 20.62 | 209,366 | -0.08(-0.39%) |
Aug 18, 2021 | 20.83 | 21.32 | 20.69 | 20.70 | 208,078 | -0.17(-0.81%) |
Aug 17, 2021 | 21.39 | 21.39 | 20.57 | 20.87 | 424,955 | -0.72(-3.33%) |
Aug 16, 2021 | 21.50 | 21.78 | 21.50 | 21.59 | 184,752 | -0.07(-0.32%) |
Aug 13, 2021 | 21.70 | 21.74 | 21.47 | 21.66 | 120,595 | -0.07(-0.32%) |
Aug 12, 2021 | 22.11 | 22.25 | 21.58 | 21.73 | 172,793 | -0.60(-2.69%) |
Aug 11, 2021 | 22.47 | 22.59 | 22.06 | 22.33 | 161,597 | -0.18(-0.80%) |
Aug 10, 2021 | 23.03 | 23.03 | 22.28 | 22.51 | 206,640 | -0.42(-1.83%) |
Aug 09, 2021 | 23.15 | 23.37 | 22.78 | 22.93 | 191,017 | -0.14(-0.61%) |
Aug 06, 2021 | 22.42 | 23.08 | 22.42 | 23.07 | 179,711 | +0.57(+2.53%) |
Aug 05, 2021 | 22.55 | 22.70 | 22.14 | 22.50 | 478,609 | +0.12(+0.54%) |
Aug 04, 2021 | 24.15 | 24.15 | 22.34 | 22.38 | 546,410 | -0.83(-3.58%) |
Aug 03, 2021 | 23.21 | 23.40 | 22.35 | 23.21 | 506,764 | +0.21(+0.91%) |
Aug 02, 2021 | 23.27 | 23.93 | 22.90 | 23.00 | 306,165 | -0.20(-0.86%) |
Jul 30, 2021 | 22.52 | 23.31 | 22.47 | 23.20 | 244,869 | +0.59(+2.61%) |
Jul 29, 2021 | 22.58 | 22.81 | 22.31 | 22.61 | 230,295 | +0.15(+0.67%) |
Jul 28, 2021 | 22.04 | 22.84 | 22.00 | 22.46 | 471,681 | +0.57(+2.60%) |
Jul 27, 2021 | 22.28 | 22.39 | 21.27 | 21.89 | 359,182 | -0.60(-2.67%) |
Jul 26, 2021 | 22.62 | 22.85 | 22.39 | 22.49 | 143,002 | -0.11(-0.49%) |
Jul 23, 2021 | 22.45 | 22.62 | 22.16 | 22.60 | 132,077 | +0.29(+1.30%) |
Jul 22, 2021 | 22.17 | 22.31 | 21.91 | 22.31 | 266,337 | -0.03(-0.13%) |
Jul 21, 2021 | 21.27 | 22.42 | 21.08 | 22.34 | 349,495 | +1.03(+4.83%) |
Jul 20, 2021 | 20.89 | 21.59 | 20.62 | 21.31 | 341,778 | +0.55(+2.65%) |
Jul 19, 2021 | 20.75 | 20.95 | 20.39 | 20.76 | 322,882 | -0.30(-1.42%) |
Jul 16, 2021 | 21.89 | 21.91 | 21.05 | 21.06 | 202,399 | -0.63(-2.90%) |
Jul 15, 2021 | 21.78 | 21.93 | 21.39 | 21.69 | 202,267 | -0.22(-1.00%) |
Jul 14, 2021 | 22.36 | 22.66 | 21.80 | 21.91 | 189,800 | -0.20(-0.90%) |
Jul 13, 2021 | 22.27 | 22.30 | 22.06 | 22.11 | 168,757 | -0.31(-1.38%) |
Jul 12, 2021 | 22.34 | 22.50 | 22.11 | 22.42 | 211,959 | +0.09(+0.40%) |
Jul 09, 2021 | 22.11 | 22.51 | 21.95 | 22.33 | 151,295 | +0.41(+1.87%) |
Jul 08, 2021 | 21.80 | 22.27 | 21.45 | 21.92 | 235,091 | -0.32(-1.44%) |
Jul 07, 2021 | 22.86 | 23.00 | 22.07 | 22.24 | 191,391 | -0.44(-1.94%) |
Jul 06, 2021 | 23.43 | 23.43 | 22.29 | 22.68 | 210,987 | -0.60(-2.58%) |
Jul 02, 2021 | 23.73 | 23.73 | 23.22 | 23.28 | 209,704 | -0.23(-0.98%) |