Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.91 | 22.03 | 21.11 | 21.31 | 477,072 | -0.45(-2.07%) |
Sep 29, 2021 | 21.97 | 21.98 | 21.41 | 21.76 | 403,296 | -0.10(-0.46%) |
Sep 28, 2021 | 22.92 | 23.14 | 21.86 | 21.86 | 626,388 | -1.03(-4.50%) |
Sep 27, 2021 | 22.00 | 23.19 | 21.96 | 22.89 | 1,031,462 | +0.88(+4.00%) |
Sep 24, 2021 | 22.10 | 22.58 | 21.96 | 22.01 | 635,861 | -0.10(-0.45%) |
Sep 23, 2021 | 21.68 | 22.43 | 21.60 | 22.11 | 369,907 | +0.71(+3.32%) |
Sep 22, 2021 | 21.21 | 21.79 | 21.17 | 21.40 | 379,077 | +0.59(+2.84%) |
Sep 21, 2021 | 21.16 | 21.25 | 20.58 | 20.81 | 511,053 | -0.22(-1.05%) |
Sep 20, 2021 | 21.63 | 21.64 | 20.50 | 21.03 | 944,329 | -1.30(-5.82%) |
Sep 17, 2021 | 22.20 | 22.53 | 21.51 | 22.33 | 2,045,020 | +0.15(+0.68%) |
Sep 16, 2021 | 22.00 | 22.54 | 21.80 | 22.18 | 1,118,707 | +0.12(+0.54%) |
Sep 15, 2021 | 21.65 | 22.08 | 21.50 | 22.06 | 1,142,202 | +0.36(+1.66%) |
Sep 14, 2021 | 22.44 | 22.56 | 21.40 | 21.70 | 504,332 | -0.64(-2.86%) |
Sep 13, 2021 | 21.94 | 22.35 | 21.75 | 22.34 | 545,526 | +0.59(+2.71%) |
Sep 10, 2021 | 22.42 | 22.77 | 21.71 | 21.75 | 484,561 | -0.45(-2.03%) |
Sep 09, 2021 | 22.63 | 22.75 | 22.16 | 22.20 | 593,724 | -0.62(-2.72%) |
Sep 08, 2021 | 23.25 | 23.42 | 22.65 | 22.82 | 474,199 | -0.68(-2.89%) |
Sep 07, 2021 | 23.84 | 24.18 | 23.49 | 23.50 | 520,148 | -0.53(-2.21%) |
Sep 03, 2021 | 24.05 | 24.24 | 23.65 | 24.03 | 348,755 | -0.05(-0.21%) |
Sep 02, 2021 | 23.99 | 24.26 | 23.75 | 24.08 | 333,394 | +0.24(+1.01%) |
Sep 01, 2021 | 23.65 | 24.06 | 23.23 | 23.84 | 365,613 | +0.12(+0.51%) |
Aug 31, 2021 | 23.92 | 24.05 | 23.44 | 23.72 | 471,412 | -0.22(-0.92%) |
Aug 30, 2021 | 24.35 | 24.35 | 23.82 | 23.94 | 250,965 | -0.29(-1.20%) |
Aug 27, 2021 | 23.47 | 24.39 | 23.47 | 24.23 | 324,556 | +0.76(+3.24%) |
Aug 26, 2021 | 23.90 | 24.02 | 23.36 | 23.47 | 216,763 | -0.69(-2.86%) |
Aug 25, 2021 | 23.87 | 24.23 | 23.66 | 24.16 | 391,831 | +0.40(+1.68%) |
Aug 24, 2021 | 23.20 | 23.83 | 23.20 | 23.76 | 312,373 | +0.66(+2.86%) |
Aug 23, 2021 | 23.13 | 23.26 | 22.77 | 23.10 | 265,049 | +0.15(+0.65%) |
Aug 20, 2021 | 22.91 | 23.12 | 22.55 | 22.95 | 354,524 | -0.05(-0.22%) |
Aug 19, 2021 | 23.25 | 23.47 | 22.73 | 23.00 | 451,086 | -0.66(-2.79%) |
Aug 18, 2021 | 24.11 | 24.46 | 23.65 | 23.66 | 234,876 | -0.65(-2.67%) |
Aug 17, 2021 | 24.51 | 24.51 | 23.93 | 24.31 | 328,898 | -0.59(-2.37%) |
Aug 16, 2021 | 25.20 | 25.34 | 24.76 | 24.90 | 311,177 | -0.65(-2.54%) |
Aug 13, 2021 | 26.03 | 26.09 | 25.45 | 25.55 | 304,278 | -0.19(-0.74%) |
Aug 12, 2021 | 25.92 | 25.99 | 25.55 | 25.74 | 362,293 | -0.05(-0.19%) |
Aug 11, 2021 | 24.82 | 25.81 | 24.52 | 25.79 | 400,157 | +0.99(+3.99%) |
Aug 10, 2021 | 24.41 | 24.83 | 24.29 | 24.80 | 289,266 | +0.34(+1.39%) |
Aug 09, 2021 | 24.71 | 24.92 | 24.39 | 24.46 | 405,634 | -0.40(-1.61%) |
Aug 06, 2021 | 24.51 | 24.89 | 24.14 | 24.86 | 382,830 | +0.83(+3.45%) |
Aug 05, 2021 | 24.25 | 24.75 | 23.91 | 24.03 | 402,172 | +0.10(+0.42%) |
Aug 04, 2021 | 24.50 | 24.75 | 23.59 | 23.93 | 584,347 | -0.05(-0.21%) |
Aug 03, 2021 | 23.97 | 24.12 | 23.42 | 23.98 | 574,598 | +0.16(+0.67%) |
Aug 02, 2021 | 24.58 | 25.12 | 23.71 | 23.82 | 559,420 | -0.51(-2.10%) |
Jul 30, 2021 | 24.25 | 24.55 | 24.09 | 24.33 | 403,555 | -0.09(-0.37%) |
Jul 29, 2021 | 23.77 | 24.54 | 23.70 | 24.42 | 474,815 | +0.97(+4.14%) |
Jul 28, 2021 | 23.23 | 23.61 | 22.96 | 23.45 | 297,812 | +0.32(+1.38%) |
Jul 27, 2021 | 23.15 | 23.45 | 22.93 | 23.13 | 289,121 | -0.41(-1.74%) |
Jul 26, 2021 | 23.51 | 23.83 | 23.24 | 23.54 | 193,176 | +0.12(+0.51%) |
Jul 23, 2021 | 23.22 | 23.45 | 22.98 | 23.42 | 248,277 | +0.46(+2.00%) |
Jul 22, 2021 | 23.61 | 23.61 | 22.84 | 22.96 | 282,301 | -0.87(-3.65%) |
Jul 21, 2021 | 23.95 | 24.40 | 23.71 | 23.83 | 342,473 | +0.14(+0.59%) |
Jul 20, 2021 | 22.61 | 23.99 | 22.51 | 23.69 | 637,479 | +1.18(+5.24%) |
Jul 19, 2021 | 22.37 | 23.08 | 21.97 | 22.51 | 669,097 | -0.60(-2.60%) |
Jul 16, 2021 | 23.53 | 23.68 | 22.98 | 23.11 | 745,053 | -0.30(-1.28%) |
Jul 15, 2021 | 23.43 | 23.71 | 23.33 | 23.41 | 456,296 | -0.21(-0.89%) |
Jul 14, 2021 | 23.26 | 23.70 | 23.26 | 23.62 | 483,040 | +0.36(+1.55%) |
Jul 13, 2021 | 23.47 | 23.55 | 23.08 | 23.26 | 431,209 | -0.22(-0.94%) |
Jul 12, 2021 | 23.04 | 23.80 | 22.92 | 23.48 | 420,968 | +0.09(+0.38%) |
Jul 09, 2021 | 22.69 | 23.59 | 22.69 | 23.39 | 493,817 | +1.17(+5.27%) |
Jul 08, 2021 | 22.07 | 22.77 | 21.95 | 22.22 | 644,744 | -0.51(-2.24%) |
Jul 07, 2021 | 22.55 | 23.13 | 22.17 | 22.73 | 559,882 | -0.09(-0.39%) |
Jul 06, 2021 | 23.33 | 23.35 | 22.55 | 22.82 | 543,840 | -0.51(-2.19%) |
Jul 02, 2021 | 23.77 | 24.01 | 23.25 | 23.33 | 347,041 | -0.46(-1.93%) |