Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.26 | 20.53 | 19.89 | 20.17 | 183,857 | -0.08(-0.40%) |
Sep 29, 2021 | 20.15 | 20.32 | 20.09 | 20.25 | 112,845 | +0.19(+0.95%) |
Sep 28, 2021 | 20.25 | 20.27 | 20.03 | 20.06 | 89,706 | -0.17(-0.84%) |
Sep 27, 2021 | 19.72 | 20.25 | 19.69 | 20.23 | 179,910 | +0.50(+2.53%) |
Sep 24, 2021 | 19.80 | 19.80 | 19.66 | 19.73 | 36,707 | -0.08(-0.40%) |
Sep 23, 2021 | 19.58 | 19.85 | 19.53 | 19.81 | 71,771 | +0.18(+0.92%) |
Sep 22, 2021 | 19.48 | 19.67 | 19.47 | 19.63 | 144,115 | +0.27(+1.39%) |
Sep 21, 2021 | 19.55 | 19.55 | 19.28 | 19.36 | 75,469 | -0.23(-1.17%) |
Sep 20, 2021 | 19.44 | 19.64 | 19.34 | 19.59 | 209,826 | -0.15(-0.76%) |
Sep 17, 2021 | 19.80 | 19.80 | 19.59 | 19.74 | 52,492 | -0.04(-0.20%) |
Sep 16, 2021 | 19.95 | 20.03 | 19.77 | 19.78 | 75,233 | -0.20(-1.00%) |
Sep 15, 2021 | 19.79 | 19.99 | 19.65 | 19.98 | 157,980 | +0.39(+1.99%) |
Sep 14, 2021 | 19.48 | 19.62 | 19.41 | 19.59 | 59,015 | +0.24(+1.24%) |
Sep 13, 2021 | 19.40 | 19.50 | 19.25 | 19.35 | 135,329 | -0.12(-0.62%) |
Sep 10, 2021 | 19.24 | 19.69 | 18.92 | 19.47 | 171,958 | +0.21(+1.09%) |
Sep 09, 2021 | 19.21 | 19.35 | 19.15 | 19.26 | 103,573 | -0.07(-0.36%) |
Sep 08, 2021 | 19.39 | 19.51 | 19.24 | 19.33 | 200,814 | +0.03(+0.16%) |
Sep 07, 2021 | 19.68 | 19.73 | 19.30 | 19.30 | 145,175 | -0.38(-1.93%) |
Sep 03, 2021 | 19.65 | 19.86 | 19.64 | 19.68 | 66,578 | -0.02(-0.10%) |
Sep 02, 2021 | 19.69 | 19.89 | 19.59 | 19.70 | 55,134 | -0.01(-0.05%) |
Sep 01, 2021 | 19.82 | 19.89 | 19.57 | 19.71 | 103,620 | -0.29(-1.45%) |
Aug 31, 2021 | 20.12 | 20.12 | 19.72 | 20.00 | 112,890 | -0.31(-1.53%) |
Aug 30, 2021 | 20.56 | 20.56 | 20.06 | 20.31 | 96,109 | -0.26(-1.26%) |
Aug 27, 2021 | 20.39 | 20.60 | 20.29 | 20.57 | 88,986 | +0.08(+0.39%) |
Aug 26, 2021 | 20.53 | 20.63 | 20.46 | 20.49 | 81,366 | -0.12(-0.58%) |
Aug 25, 2021 | 20.30 | 20.75 | 20.21 | 20.61 | 123,158 | +0.34(+1.68%) |
Aug 24, 2021 | 20.06 | 20.35 | 20.01 | 20.27 | 107,593 | +0.31(+1.55%) |
Aug 23, 2021 | 20.03 | 20.14 | 19.73 | 19.96 | 119,029 | +0.00(+0.00%) |
Aug 20, 2021 | 20.27 | 20.28 | 19.83 | 19.96 | 117,455 | -0.50(-2.44%) |
Aug 19, 2021 | 20.61 | 20.73 | 20.29 | 20.46 | 213,878 | -0.37(-1.78%) |
Aug 18, 2021 | 20.93 | 20.93 | 20.77 | 20.83 | 69,623 | +0.00(+0.02%) |
Aug 17, 2021 | 20.93 | 21.04 | 20.75 | 20.82 | 144,980 | -0.21(-0.97%) |
Aug 16, 2021 | 21.06 | 21.07 | 20.82 | 21.03 | 126,623 | -0.09(-0.43%) |
Aug 13, 2021 | 21.34 | 21.37 | 21.03 | 21.12 | 133,934 | -0.01(-0.05%) |
Aug 12, 2021 | 20.72 | 21.71 | 20.50 | 21.13 | 314,857 | +0.39(+1.88%) |
Aug 11, 2021 | 20.73 | 20.83 | 20.64 | 20.74 | 137,485 | +0.13(+0.63%) |
Aug 10, 2021 | 20.57 | 20.68 | 20.53 | 20.61 | 77,010 | -0.08(-0.39%) |
Aug 09, 2021 | 20.55 | 20.73 | 20.54 | 20.69 | 75,096 | -0.03(-0.16%) |
Aug 06, 2021 | 20.54 | 20.73 | 20.46 | 20.72 | 167,175 | +0.24(+1.19%) |
Aug 05, 2021 | 20.38 | 20.63 | 20.38 | 20.48 | 76,512 | +0.16(+0.79%) |
Aug 04, 2021 | 20.48 | 20.62 | 20.10 | 20.32 | 89,470 | -0.16(-0.78%) |
Aug 03, 2021 | 20.49 | 20.80 | 20.24 | 20.48 | 131,525 | -0.13(-0.63%) |
Aug 02, 2021 | 20.13 | 20.63 | 20.13 | 20.61 | 122,941 | +0.49(+2.44%) |
Jul 30, 2021 | 20.30 | 20.30 | 20.07 | 20.12 | 135,624 | -0.33(-1.61%) |
Jul 29, 2021 | 20.34 | 20.52 | 20.34 | 20.45 | 122,960 | +0.20(+0.99%) |
Jul 28, 2021 | 20.20 | 20.36 | 20.17 | 20.25 | 88,561 | +0.00(+0.00%) |
Jul 27, 2021 | 20.63 | 20.64 | 20.10 | 20.25 | 333,354 | +0.01(+0.05%) |
Jul 26, 2021 | 19.75 | 20.24 | 19.71 | 20.24 | 629,757 | +0.23(+1.15%) |
Jul 23, 2021 | 20.56 | 20.57 | 19.96 | 20.01 | 77,922 | -0.55(-2.68%) |
Jul 22, 2021 | 20.30 | 20.77 | 20.30 | 20.56 | 51,940 | -0.24(-1.15%) |
Jul 21, 2021 | 20.97 | 20.97 | 20.63 | 20.80 | 65,934 | +0.05(+0.24%) |
Jul 20, 2021 | 20.60 | 20.85 | 20.54 | 20.75 | 199,254 | +0.40(+1.97%) |
Jul 19, 2021 | 20.51 | 20.62 | 20.05 | 20.35 | 211,931 | +0.13(+0.64%) |
Jul 16, 2021 | 20.56 | 20.71 | 20.21 | 20.22 | 188,484 | -0.19(-0.93%) |
Jul 15, 2021 | 20.47 | 20.53 | 20.19 | 20.41 | 121,392 | -0.08(-0.39%) |
Jul 14, 2021 | 20.06 | 20.57 | 20.06 | 20.49 | 304,370 | +0.50(+2.50%) |
Jul 13, 2021 | 19.85 | 20.22 | 19.76 | 19.99 | 213,234 | +0.27(+1.37%) |
Jul 12, 2021 | 19.37 | 19.82 | 19.22 | 19.72 | 557,032 | +0.59(+3.08%) |
Jul 09, 2021 | 19.35 | 19.36 | 18.99 | 19.13 | 199,722 | -0.27(-1.39%) |
Jul 08, 2021 | 19.50 | 19.78 | 19.35 | 19.40 | 194,620 | -0.27(-1.37%) |
Jul 07, 2021 | 19.72 | 19.84 | 19.25 | 19.67 | 157,437 | -0.16(-0.81%) |
Jul 06, 2021 | 20.98 | 20.98 | 19.33 | 19.83 | 802,684 | -1.24(-5.89%) |
Jul 02, 2021 | 21.34 | 21.35 | 20.96 | 21.07 | 166,452 | -0.28(-1.31%) |