Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.63 | 20.66 | 19.50 | 19.50 | 329,852 | -0.96(-4.71%) |
Sep 29, 2021 | 20.40 | 20.74 | 20.18 | 20.46 | 340,048 | +0.43(+2.13%) |
Sep 28, 2021 | 20.07 | 20.36 | 19.66 | 20.03 | 552,095 | -0.42(-2.04%) |
Sep 27, 2021 | 21.26 | 21.72 | 20.40 | 20.45 | 484,906 | -0.85(-4.01%) |
Sep 24, 2021 | 21.73 | 22.07 | 21.16 | 21.31 | 299,166 | -0.72(-3.26%) |
Sep 23, 2021 | 22.38 | 22.56 | 21.94 | 22.02 | 195,090 | -0.15(-0.70%) |
Sep 22, 2021 | 21.91 | 22.51 | 21.71 | 22.18 | 131,969 | +0.64(+2.95%) |
Sep 21, 2021 | 21.79 | 22.27 | 21.51 | 21.54 | 308,923 | +0.01(+0.03%) |
Sep 20, 2021 | 21.30 | 21.86 | 20.71 | 21.54 | 480,292 | -0.34(-1.53%) |
Sep 17, 2021 | 22.46 | 22.65 | 21.75 | 21.87 | 239,577 | -0.66(-2.94%) |
Sep 16, 2021 | 22.37 | 22.81 | 22.00 | 22.53 | 201,400 | +0.10(+0.44%) |
Sep 15, 2021 | 22.24 | 22.72 | 21.93 | 22.43 | 164,959 | +0.24(+1.10%) |
Sep 14, 2021 | 22.70 | 22.72 | 21.83 | 22.19 | 252,369 | -0.16(-0.73%) |
Sep 13, 2021 | 22.37 | 22.90 | 22.16 | 22.35 | 551,597 | +0.41(+1.86%) |
Sep 10, 2021 | 23.07 | 23.07 | 21.91 | 21.94 | 660,203 | -1.00(-4.35%) |
Sep 09, 2021 | 24.09 | 24.09 | 22.90 | 22.94 | 395,224 | -1.50(-6.12%) |
Sep 08, 2021 | 23.91 | 24.61 | 23.69 | 24.44 | 243,717 | +0.40(+1.66%) |
Sep 07, 2021 | 24.71 | 24.71 | 23.47 | 24.04 | 482,923 | -0.86(-3.46%) |
Sep 03, 2021 | 24.79 | 24.96 | 24.08 | 24.90 | 265,686 | +0.05(+0.22%) |
Sep 02, 2021 | 24.64 | 24.90 | 24.06 | 24.84 | 348,518 | +0.34(+1.41%) |
Sep 01, 2021 | 23.60 | 24.54 | 23.51 | 24.50 | 426,417 | +1.11(+4.73%) |
Aug 31, 2021 | 22.96 | 23.43 | 22.70 | 23.39 | 268,515 | +0.34(+1.46%) |
Aug 30, 2021 | 22.46 | 23.06 | 22.24 | 23.06 | 304,363 | +0.64(+2.87%) |
Aug 27, 2021 | 21.83 | 22.57 | 21.69 | 22.41 | 297,279 | +0.73(+3.34%) |
Aug 26, 2021 | 21.71 | 21.91 | 21.43 | 21.69 | 153,305 | -0.03(-0.13%) |
Aug 25, 2021 | 21.74 | 22.07 | 21.41 | 21.72 | 212,688 | -0.02(-0.08%) |
Aug 24, 2021 | 22.20 | 22.20 | 21.44 | 21.73 | 244,697 | -0.29(-1.32%) |
Aug 23, 2021 | 22.32 | 22.40 | 21.83 | 22.02 | 365,979 | -0.15(-0.70%) |
Aug 20, 2021 | 21.67 | 22.40 | 21.30 | 22.18 | 677,493 | +0.40(+1.83%) |
Aug 19, 2021 | 21.18 | 21.86 | 21.08 | 21.78 | 380,386 | +0.29(+1.35%) |
Aug 18, 2021 | 22.02 | 22.02 | 21.45 | 21.49 | 368,487 | -0.61(-2.75%) |
Aug 17, 2021 | 21.96 | 22.12 | 21.54 | 22.10 | 299,989 | -0.08(-0.37%) |
Aug 16, 2021 | 22.12 | 22.54 | 22.03 | 22.18 | 285,918 | -0.09(-0.41%) |
Aug 13, 2021 | 22.02 | 22.29 | 21.82 | 22.27 | 295,586 | +0.35(+1.61%) |
Aug 12, 2021 | 21.85 | 21.94 | 21.63 | 21.92 | 272,431 | +0.14(+0.62%) |
Aug 11, 2021 | 21.49 | 21.84 | 21.36 | 21.78 | 325,999 | +0.43(+2.00%) |
Aug 10, 2021 | 22.07 | 22.13 | 21.30 | 21.35 | 493,496 | -0.67(-3.05%) |
Aug 09, 2021 | 22.29 | 22.29 | 21.90 | 22.02 | 359,185 | -0.39(-1.74%) |
Aug 06, 2021 | 22.58 | 22.84 | 22.28 | 22.41 | 306,817 | -0.07(-0.32%) |
Aug 05, 2021 | 21.92 | 22.51 | 21.92 | 22.49 | 448,702 | +0.76(+3.51%) |
Aug 04, 2021 | 21.83 | 22.18 | 21.49 | 21.73 | 345,437 | -0.23(-1.03%) |
Aug 03, 2021 | 21.92 | 22.06 | 21.48 | 21.95 | 387,716 | +0.09(+0.41%) |
Aug 02, 2021 | 22.31 | 22.85 | 21.75 | 21.86 | 576,627 | -0.18(-0.82%) |
Jul 30, 2021 | 21.87 | 22.90 | 21.87 | 22.04 | 514,100 | +0.10(+0.45%) |
Jul 29, 2021 | 22.17 | 22.55 | 21.87 | 21.94 | 335,936 | +0.00(+0.00%) |
Jul 28, 2021 | 22.21 | 22.31 | 21.71 | 21.94 | 225,735 | -0.20(-0.90%) |
Jul 27, 2021 | 21.75 | 22.25 | 21.51 | 22.14 | 355,076 | +0.39(+1.79%) |
Jul 26, 2021 | 21.72 | 21.91 | 21.30 | 21.75 | 252,605 | -0.02(-0.08%) |
Jul 23, 2021 | 21.54 | 21.83 | 21.24 | 21.77 | 313,376 | +0.54(+2.56%) |
Jul 22, 2021 | 21.67 | 21.67 | 20.93 | 21.23 | 361,616 | -0.55(-2.54%) |
Jul 21, 2021 | 21.83 | 22.20 | 21.69 | 21.78 | 621,477 | +0.02(+0.08%) |
Jul 20, 2021 | 20.66 | 21.99 | 20.56 | 21.76 | 444,886 | +1.47(+7.24%) |
Jul 19, 2021 | 20.76 | 20.86 | 19.81 | 20.29 | 1,110,441 | -1.25(-5.81%) |
Jul 16, 2021 | 21.71 | 22.03 | 21.46 | 21.54 | 504,057 | -0.02(-0.08%) |
Jul 15, 2021 | 21.38 | 21.61 | 21.24 | 21.56 | 421,366 | +0.10(+0.46%) |
Jul 14, 2021 | 20.96 | 21.63 | 20.86 | 21.46 | 357,606 | +0.53(+2.51%) |
Jul 13, 2021 | 21.93 | 21.93 | 20.75 | 20.94 | 475,955 | -1.00(-4.55%) |
Jul 12, 2021 | 21.41 | 22.00 | 21.27 | 21.93 | 679,726 | +0.58(+2.72%) |
Jul 09, 2021 | 20.63 | 21.44 | 20.56 | 21.35 | 564,166 | +1.02(+4.99%) |
Jul 08, 2021 | 19.93 | 20.60 | 19.85 | 20.34 | 460,575 | -0.22(-1.06%) |
Jul 07, 2021 | 20.33 | 20.74 | 20.00 | 20.56 | 306,342 | +0.20(+0.98%) |
Jul 06, 2021 | 20.01 | 20.44 | 19.43 | 20.36 | 299,071 | +0.42(+2.09%) |
Jul 02, 2021 | 20.05 | 20.18 | 19.68 | 19.94 | 268,759 | +0.20(+1.01%) |