Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.09 | 21.17 | 20.83 | 20.82 | 61,883 | -0.20(-0.95%) |
Sep 29, 2021 | 21.05 | 21.05 | 20.82 | 21.02 | 62,729 | +0.06(+0.29%) |
Sep 28, 2021 | 21.46 | 21.54 | 20.89 | 20.96 | 98,457 | -0.36(-1.67%) |
Sep 27, 2021 | 20.81 | 21.61 | 20.81 | 21.31 | 185,347 | +0.78(+3.81%) |
Sep 24, 2021 | 20.63 | 20.89 | 20.45 | 20.53 | 118,025 | -0.25(-1.19%) |
Sep 23, 2021 | 20.17 | 20.87 | 20.05 | 20.78 | 138,382 | +0.80(+3.99%) |
Sep 22, 2021 | 19.73 | 20.29 | 19.66 | 19.98 | 82,714 | +0.48(+2.48%) |
Sep 21, 2021 | 19.73 | 19.83 | 19.22 | 19.50 | 104,371 | -0.04(-0.19%) |
Sep 20, 2021 | 19.86 | 19.89 | 19.06 | 19.54 | 331,505 | -0.78(-3.85%) |
Sep 17, 2021 | 20.74 | 20.78 | 20.23 | 20.32 | 83,324 | -0.47(-2.25%) |
Sep 16, 2021 | 20.50 | 20.81 | 20.29 | 20.78 | 60,857 | +0.29(+1.43%) |
Sep 15, 2021 | 20.57 | 20.73 | 20.39 | 20.49 | 56,701 | +0.09(+0.47%) |
Sep 14, 2021 | 20.88 | 20.89 | 20.35 | 20.40 | 59,623 | -0.28(-1.34%) |
Sep 13, 2021 | 20.55 | 20.98 | 20.49 | 20.67 | 99,190 | +0.40(+1.95%) |
Sep 10, 2021 | 20.86 | 20.86 | 20.26 | 20.28 | 66,538 | -0.36(-1.73%) |
Sep 09, 2021 | 20.52 | 20.92 | 20.37 | 20.63 | 67,463 | -0.02(-0.08%) |
Sep 08, 2021 | 20.87 | 21.03 | 20.57 | 20.65 | 74,046 | -0.17(-0.84%) |
Sep 07, 2021 | 20.88 | 21.30 | 20.82 | 20.82 | 82,419 | -0.25(-1.20%) |
Sep 03, 2021 | 21.21 | 21.35 | 21.05 | 21.08 | 46,054 | -0.08(-0.37%) |
Sep 02, 2021 | 20.76 | 21.27 | 20.76 | 21.16 | 74,904 | +0.54(+2.61%) |
Sep 01, 2021 | 20.28 | 20.66 | 20.07 | 20.62 | 61,069 | +0.37(+1.84%) |
Aug 31, 2021 | 20.32 | 20.68 | 20.23 | 20.25 | 54,201 | -0.13(-0.62%) |
Aug 30, 2021 | 20.78 | 20.88 | 20.37 | 20.37 | 78,708 | -0.31(-1.49%) |
Aug 27, 2021 | 20.08 | 20.76 | 20.08 | 20.68 | 90,021 | +0.81(+4.10%) |
Aug 26, 2021 | 20.37 | 20.49 | 19.87 | 19.87 | 102,822 | -0.62(-3.01%) |
Aug 25, 2021 | 20.10 | 20.73 | 20.10 | 20.48 | 99,979 | +0.39(+1.93%) |
Aug 24, 2021 | 19.98 | 20.26 | 19.98 | 20.10 | 91,619 | +0.19(+0.95%) |
Aug 23, 2021 | 19.83 | 20.15 | 19.83 | 19.91 | 108,096 | +0.35(+1.78%) |
Aug 20, 2021 | 19.13 | 19.67 | 19.13 | 19.56 | 147,621 | +0.28(+1.48%) |
Aug 19, 2021 | 19.43 | 19.57 | 18.94 | 19.27 | 182,009 | -0.48(-2.42%) |
Aug 18, 2021 | 20.19 | 20.29 | 19.70 | 19.75 | 70,079 | -0.54(-2.67%) |
Aug 17, 2021 | 20.35 | 20.75 | 20.04 | 20.29 | 82,969 | -0.20(-0.96%) |
Aug 16, 2021 | 20.34 | 20.63 | 20.19 | 20.49 | 88,397 | -0.16(-0.76%) |
Aug 13, 2021 | 20.83 | 21.05 | 20.55 | 20.64 | 89,743 | -0.21(-1.02%) |
Aug 12, 2021 | 20.44 | 20.93 | 20.31 | 20.86 | 43,157 | +0.33(+1.60%) |
Aug 11, 2021 | 20.25 | 20.57 | 20.20 | 20.53 | 58,099 | +0.29(+1.43%) |
Aug 10, 2021 | 19.74 | 20.33 | 19.74 | 20.24 | 83,140 | +0.51(+2.60%) |
Aug 09, 2021 | 19.74 | 19.78 | 19.48 | 19.72 | 106,357 | -0.18(-0.88%) |
Aug 06, 2021 | 20.00 | 20.30 | 19.88 | 19.90 | 95,676 | -0.02(-0.12%) |
Aug 05, 2021 | 20.01 | 20.50 | 19.86 | 19.92 | 153,332 | -0.10(-0.51%) |
Aug 04, 2021 | 20.25 | 20.59 | 19.92 | 20.03 | 343,221 | -0.56(-2.70%) |
Aug 03, 2021 | 20.42 | 20.75 | 19.99 | 20.58 | 121,253 | +0.14(+0.69%) |
Aug 02, 2021 | 21.01 | 21.33 | 20.44 | 20.44 | 124,462 | -0.53(-2.51%) |
Jul 30, 2021 | 21.39 | 21.51 | 20.88 | 20.97 | 75,484 | -0.42(-1.98%) |
Jul 29, 2021 | 21.38 | 21.44 | 20.94 | 21.39 | 60,051 | +0.24(+1.15%) |
Jul 28, 2021 | 20.87 | 21.25 | 20.50 | 21.15 | 79,899 | +0.32(+1.54%) |
Jul 27, 2021 | 21.31 | 21.31 | 20.65 | 20.83 | 52,622 | -0.56(-2.60%) |
Jul 26, 2021 | 20.55 | 21.38 | 20.48 | 21.38 | 110,493 | +0.78(+3.77%) |
Jul 23, 2021 | 20.84 | 21.02 | 20.32 | 20.61 | 126,352 | -0.18(-0.87%) |
Jul 22, 2021 | 20.72 | 21.16 | 20.40 | 20.79 | 81,457 | +0.05(+0.23%) |
Jul 21, 2021 | 21.00 | 21.50 | 20.72 | 20.74 | 68,579 | +0.12(+0.57%) |
Jul 20, 2021 | 19.78 | 20.74 | 19.66 | 20.62 | 166,809 | +0.99(+5.03%) |
Jul 19, 2021 | 20.11 | 20.12 | 19.16 | 19.63 | 395,476 | -1.07(-5.18%) |
Jul 16, 2021 | 21.27 | 21.33 | 20.62 | 20.71 | 182,632 | -0.46(-2.17%) |
Jul 15, 2021 | 21.37 | 21.44 | 20.91 | 21.16 | 294,749 | -0.44(-2.05%) |
Jul 14, 2021 | 22.07 | 22.35 | 21.49 | 21.61 | 200,365 | -0.36(-1.63%) |
Jul 13, 2021 | 22.50 | 22.53 | 21.97 | 21.97 | 95,158 | -0.53(-2.35%) |
Jul 12, 2021 | 22.60 | 22.73 | 22.30 | 22.49 | 95,401 | -0.26(-1.16%) |
Jul 09, 2021 | 22.45 | 22.89 | 22.32 | 22.76 | 133,696 | +0.74(+3.35%) |
Jul 08, 2021 | 21.80 | 22.42 | 21.50 | 22.02 | 203,111 | -0.22(-0.98%) |
Jul 07, 2021 | 22.89 | 22.91 | 22.20 | 22.24 | 181,669 | -0.65(-2.82%) |
Jul 06, 2021 | 23.37 | 23.37 | 22.49 | 22.88 | 173,334 | -0.38(-1.64%) |
Jul 02, 2021 | 23.25 | 23.32 | 22.85 | 23.26 | 78,662 | +0.10(+0.44%) |