Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.53 | 19.78 | 19.49 | 19.56 | 279,736 | +0.25(+1.29%) |
Sep 29, 2021 | 19.38 | 19.53 | 19.25 | 19.31 | 162,620 | -0.05(-0.24%) |
Sep 28, 2021 | 19.41 | 19.42 | 19.24 | 19.36 | 160,775 | -0.18(-0.94%) |
Sep 27, 2021 | 19.22 | 19.60 | 19.22 | 19.54 | 242,478 | +0.27(+1.38%) |
Sep 24, 2021 | 19.48 | 19.48 | 19.22 | 19.27 | 697,606 | -0.48(-2.42%) |
Sep 23, 2021 | 19.85 | 19.89 | 19.70 | 19.75 | 315,738 | -0.40(-1.96%) |
Sep 22, 2021 | 20.10 | 20.29 | 19.93 | 20.15 | 445,932 | +0.18(+0.92%) |
Sep 21, 2021 | 19.99 | 20.21 | 19.85 | 19.96 | 566,195 | -0.04(-0.18%) |
Sep 20, 2021 | 20.07 | 20.10 | 19.84 | 20.00 | 207,335 | -0.47(-2.29%) |
Sep 17, 2021 | 20.57 | 20.60 | 20.31 | 20.47 | 293,393 | -0.24(-1.16%) |
Sep 16, 2021 | 20.79 | 20.84 | 20.57 | 20.71 | 438,380 | -0.33(-1.57%) |
Sep 15, 2021 | 21.01 | 21.07 | 20.85 | 21.04 | 141,384 | -0.01(-0.04%) |
Sep 14, 2021 | 21.07 | 21.16 | 21.00 | 21.05 | 504,471 | +0.01(+0.04%) |
Sep 13, 2021 | 21.05 | 21.18 | 20.99 | 21.04 | 130,412 | +0.05(+0.22%) |
Sep 10, 2021 | 21.22 | 21.31 | 20.96 | 20.99 | 81,588 | -0.17(-0.83%) |
Sep 09, 2021 | 21.06 | 21.20 | 21.06 | 21.17 | 393,363 | +0.16(+0.74%) |
Sep 08, 2021 | 21.34 | 21.35 | 20.92 | 21.01 | 459,369 | -0.74(-3.38%) |
Sep 07, 2021 | 21.99 | 22.00 | 21.67 | 21.75 | 313,791 | -0.27(-1.21%) |
Sep 03, 2021 | 22.12 | 22.12 | 21.99 | 22.01 | 97,913 | -0.15(-0.66%) |
Sep 02, 2021 | 22.13 | 22.34 | 22.11 | 22.16 | 297,873 | +0.11(+0.50%) |
Sep 01, 2021 | 21.92 | 22.13 | 21.92 | 22.05 | 291,014 | +0.17(+0.76%) |
Aug 31, 2021 | 21.81 | 22.09 | 21.80 | 21.89 | 459,346 | +0.13(+0.59%) |
Aug 30, 2021 | 21.89 | 21.89 | 21.67 | 21.76 | 151,036 | -0.09(-0.42%) |
Aug 27, 2021 | 21.54 | 21.89 | 21.49 | 21.85 | 533,162 | +0.37(+1.71%) |
Aug 26, 2021 | 21.62 | 21.62 | 21.34 | 21.48 | 83,592 | -0.06(-0.30%) |
Aug 25, 2021 | 21.50 | 21.62 | 21.47 | 21.55 | 228,260 | +0.00(+0.00%) |
Aug 24, 2021 | 21.56 | 21.70 | 21.53 | 21.55 | 592,123 | +0.07(+0.34%) |
Aug 23, 2021 | 21.35 | 21.53 | 21.35 | 21.47 | 202,098 | +0.28(+1.30%) |
Aug 20, 2021 | 20.89 | 21.20 | 20.84 | 21.20 | 110,145 | +0.37(+1.77%) |
Aug 19, 2021 | 20.98 | 21.05 | 20.80 | 20.83 | 311,588 | -0.33(-1.57%) |
Aug 18, 2021 | 21.30 | 21.34 | 21.16 | 21.16 | 97,351 | -0.24(-1.12%) |
Aug 17, 2021 | 21.43 | 21.49 | 21.34 | 21.40 | 371,777 | -0.03(-0.13%) |
Aug 16, 2021 | 21.36 | 21.48 | 21.26 | 21.43 | 275,478 | +0.23(+1.09%) |
Aug 13, 2021 | 20.98 | 21.25 | 20.98 | 21.20 | 928,225 | +0.28(+1.32%) |
Aug 12, 2021 | 20.73 | 20.98 | 20.73 | 20.92 | 348,484 | +0.61(+2.99%) |
Aug 11, 2021 | 20.51 | 20.51 | 20.17 | 20.31 | 165,780 | -0.34(-1.65%) |
Aug 10, 2021 | 20.68 | 20.71 | 20.63 | 20.65 | 162,650 | +0.22(+1.08%) |
Aug 09, 2021 | 20.50 | 20.54 | 20.39 | 20.43 | 115,178 | -0.17(-0.80%) |
Aug 06, 2021 | 20.48 | 20.63 | 20.44 | 20.60 | 184,687 | -0.09(-0.44%) |
Aug 05, 2021 | 20.55 | 20.78 | 20.55 | 20.69 | 132,454 | +0.14(+0.67%) |
Aug 04, 2021 | 20.75 | 20.75 | 20.48 | 20.55 | 106,933 | -0.17(-0.80%) |
Aug 03, 2021 | 20.60 | 20.77 | 20.47 | 20.72 | 112,859 | +0.21(+1.03%) |
Aug 02, 2021 | 20.63 | 20.75 | 20.43 | 20.51 | 507,374 | +0.12(+0.59%) |
Jul 30, 2021 | 20.27 | 20.41 | 20.27 | 20.39 | 122,041 | +0.16(+0.77%) |
Jul 29, 2021 | 19.93 | 20.33 | 19.93 | 20.23 | 344,687 | +0.60(+3.05%) |
Jul 28, 2021 | 19.54 | 19.72 | 19.50 | 19.63 | 116,840 | +0.16(+0.80%) |
Jul 27, 2021 | 19.48 | 19.61 | 19.44 | 19.48 | 152,638 | +0.12(+0.62%) |
Jul 26, 2021 | 19.60 | 19.60 | 19.34 | 19.36 | 227,506 | -0.17(-0.89%) |
Jul 23, 2021 | 19.55 | 19.56 | 19.43 | 19.53 | 197,400 | -0.07(-0.38%) |
Jul 22, 2021 | 19.55 | 19.65 | 19.55 | 19.60 | 56,965 | +0.06(+0.28%) |
Jul 21, 2021 | 19.33 | 19.62 | 19.23 | 19.55 | 112,088 | +0.15(+0.76%) |
Jul 20, 2021 | 19.32 | 19.43 | 19.24 | 19.40 | 160,738 | +0.16(+0.81%) |
Jul 19, 2021 | 19.36 | 19.39 | 19.21 | 19.25 | 274,779 | -0.37(-1.88%) |
Jul 16, 2021 | 19.70 | 19.70 | 19.54 | 19.61 | 91,045 | +0.03(+0.14%) |
Jul 15, 2021 | 19.66 | 19.74 | 19.56 | 19.59 | 472,130 | -0.03(-0.14%) |
Jul 14, 2021 | 19.64 | 19.70 | 19.52 | 19.61 | 192,639 | +0.17(+0.90%) |
Jul 13, 2021 | 19.43 | 19.48 | 19.35 | 19.44 | 149,308 | -0.11(-0.56%) |
Jul 12, 2021 | 19.70 | 19.70 | 19.48 | 19.55 | 279,020 | -0.24(-1.21%) |
Jul 09, 2021 | 19.78 | 19.86 | 19.68 | 19.79 | 250,451 | +0.15(+0.75%) |
Jul 08, 2021 | 19.69 | 19.70 | 19.55 | 19.64 | 214,809 | -0.17(-0.88%) |
Jul 07, 2021 | 19.75 | 19.86 | 19.66 | 19.82 | 127,776 | +0.13(+0.65%) |
Jul 06, 2021 | 19.82 | 19.93 | 19.64 | 19.69 | 136,969 | -0.02(-0.09%) |
Jul 02, 2021 | 19.71 | 19.71 | 19.54 | 19.71 | 84,338 | +0.04(+0.19%) |