Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.97 | 21.05 | 20.70 | 20.70 | 62,251 | -0.20(-0.95%) |
Sep 29, 2021 | 20.93 | 20.93 | 20.69 | 20.89 | 63,102 | +0.06(+0.29%) |
Sep 28, 2021 | 21.33 | 21.41 | 20.77 | 20.84 | 99,043 | -0.35(-1.67%) |
Sep 27, 2021 | 20.69 | 21.48 | 20.69 | 21.19 | 186,449 | +0.78(+3.81%) |
Sep 24, 2021 | 20.51 | 20.77 | 20.33 | 20.41 | 118,727 | -0.25(-1.19%) |
Sep 23, 2021 | 20.05 | 20.74 | 19.94 | 20.66 | 139,205 | +0.79(+3.99%) |
Sep 22, 2021 | 19.61 | 20.17 | 19.55 | 19.86 | 83,206 | +0.48(+2.48%) |
Sep 21, 2021 | 19.62 | 19.71 | 19.11 | 19.38 | 104,991 | -0.04(-0.19%) |
Sep 20, 2021 | 19.74 | 19.77 | 18.95 | 19.42 | 333,477 | -0.78(-3.85%) |
Sep 17, 2021 | 20.61 | 20.65 | 20.11 | 20.20 | 83,819 | -0.46(-2.25%) |
Sep 16, 2021 | 20.38 | 20.68 | 20.17 | 20.66 | 61,219 | +0.29(+1.43%) |
Sep 15, 2021 | 20.45 | 20.60 | 20.27 | 20.37 | 57,038 | +0.09(+0.47%) |
Sep 14, 2021 | 20.76 | 20.77 | 20.23 | 20.28 | 59,978 | -0.28(-1.34%) |
Sep 13, 2021 | 20.43 | 20.85 | 20.37 | 20.55 | 99,780 | +0.39(+1.95%) |
Sep 10, 2021 | 20.73 | 20.73 | 20.14 | 20.16 | 66,934 | -0.35(-1.73%) |
Sep 09, 2021 | 20.40 | 20.79 | 20.25 | 20.51 | 67,865 | -0.02(-0.08%) |
Sep 08, 2021 | 20.75 | 20.90 | 20.45 | 20.53 | 74,487 | -0.17(-0.84%) |
Sep 07, 2021 | 20.76 | 21.17 | 20.69 | 20.70 | 82,909 | -0.25(-1.20%) |
Sep 03, 2021 | 21.09 | 21.23 | 20.93 | 20.95 | 46,328 | -0.08(-0.37%) |
Sep 02, 2021 | 20.64 | 21.15 | 20.64 | 21.03 | 75,350 | +0.53(+2.61%) |
Sep 01, 2021 | 20.16 | 20.54 | 19.95 | 20.50 | 61,432 | +0.37(+1.84%) |
Aug 31, 2021 | 20.20 | 20.56 | 20.11 | 20.13 | 54,523 | -0.13(-0.62%) |
Aug 30, 2021 | 20.66 | 20.75 | 20.25 | 20.25 | 79,176 | -0.31(-1.49%) |
Aug 27, 2021 | 19.96 | 20.63 | 19.96 | 20.56 | 90,557 | +0.81(+4.10%) |
Aug 26, 2021 | 20.25 | 20.37 | 19.75 | 19.75 | 103,433 | -0.61(-3.01%) |
Aug 25, 2021 | 19.98 | 20.61 | 19.98 | 20.36 | 100,574 | +0.39(+1.93%) |
Aug 24, 2021 | 19.87 | 20.14 | 19.87 | 19.98 | 92,164 | +0.19(+0.95%) |
Aug 23, 2021 | 19.72 | 20.03 | 19.72 | 19.79 | 108,739 | +0.35(+1.78%) |
Aug 20, 2021 | 19.02 | 19.55 | 19.02 | 19.44 | 148,500 | +0.28(+1.48%) |
Aug 19, 2021 | 19.31 | 19.45 | 18.82 | 19.16 | 183,091 | -0.48(-2.42%) |
Aug 18, 2021 | 20.07 | 20.17 | 19.59 | 19.63 | 70,496 | -0.54(-2.67%) |
Aug 17, 2021 | 20.23 | 20.63 | 19.92 | 20.17 | 83,463 | -0.19(-0.96%) |
Aug 16, 2021 | 20.22 | 20.50 | 20.07 | 20.37 | 88,923 | -0.16(-0.76%) |
Aug 13, 2021 | 20.70 | 20.93 | 20.43 | 20.52 | 90,277 | -0.21(-1.01%) |
Aug 12, 2021 | 20.32 | 20.80 | 20.19 | 20.73 | 43,414 | +0.33(+1.60%) |
Aug 11, 2021 | 20.13 | 20.45 | 20.08 | 20.41 | 58,445 | +0.29(+1.43%) |
Aug 10, 2021 | 19.62 | 20.21 | 19.62 | 20.12 | 83,635 | +0.51(+2.60%) |
Aug 09, 2021 | 19.63 | 19.67 | 19.37 | 19.61 | 106,990 | -0.17(-0.88%) |
Aug 06, 2021 | 19.88 | 20.18 | 19.76 | 19.78 | 96,245 | -0.02(-0.12%) |
Aug 05, 2021 | 19.89 | 20.38 | 19.74 | 19.81 | 154,244 | -0.10(-0.51%) |
Aug 04, 2021 | 20.13 | 20.47 | 19.80 | 19.91 | 345,263 | -0.55(-2.70%) |
Aug 03, 2021 | 20.30 | 20.63 | 19.88 | 20.46 | 121,975 | +0.14(+0.69%) |
Aug 02, 2021 | 20.88 | 21.21 | 20.32 | 20.32 | 125,203 | -0.52(-2.51%) |
Jul 30, 2021 | 21.26 | 21.38 | 20.76 | 20.84 | 75,933 | -0.42(-1.98%) |
Jul 29, 2021 | 21.26 | 21.32 | 20.82 | 21.26 | 60,408 | +0.24(+1.15%) |
Jul 28, 2021 | 20.75 | 21.12 | 20.38 | 21.02 | 80,375 | +0.32(+1.54%) |
Jul 27, 2021 | 21.19 | 21.19 | 20.53 | 20.70 | 52,935 | -0.55(-2.60%) |
Jul 26, 2021 | 20.43 | 21.26 | 20.36 | 21.26 | 111,150 | +0.77(+3.77%) |
Jul 23, 2021 | 20.72 | 20.90 | 20.20 | 20.48 | 127,104 | -0.18(-0.87%) |
Jul 22, 2021 | 20.60 | 21.04 | 20.28 | 20.66 | 81,941 | +0.05(+0.23%) |
Jul 21, 2021 | 20.87 | 21.37 | 20.60 | 20.62 | 68,987 | +0.12(+0.57%) |
Jul 20, 2021 | 19.67 | 20.62 | 19.55 | 20.50 | 167,801 | +0.98(+5.03%) |
Jul 19, 2021 | 19.99 | 20.00 | 19.05 | 19.52 | 397,828 | -1.07(-5.18%) |
Jul 16, 2021 | 21.14 | 21.20 | 20.50 | 20.58 | 183,719 | -0.46(-2.17%) |
Jul 15, 2021 | 21.25 | 21.32 | 20.78 | 21.04 | 296,503 | -0.44(-2.05%) |
Jul 14, 2021 | 21.94 | 22.21 | 21.36 | 21.48 | 201,557 | -0.36(-1.63%) |
Jul 13, 2021 | 22.37 | 22.40 | 21.84 | 21.84 | 95,724 | -0.53(-2.35%) |
Jul 12, 2021 | 22.47 | 22.59 | 22.17 | 22.36 | 95,968 | -0.26(-1.16%) |
Jul 09, 2021 | 22.31 | 22.75 | 22.19 | 22.62 | 134,491 | +0.73(+3.35%) |
Jul 08, 2021 | 21.67 | 22.28 | 21.37 | 21.89 | 204,319 | -0.22(-0.98%) |
Jul 07, 2021 | 22.75 | 22.78 | 22.07 | 22.11 | 182,750 | -0.64(-2.82%) |
Jul 06, 2021 | 23.23 | 23.23 | 22.36 | 22.75 | 174,365 | -0.38(-1.64%) |
Jul 02, 2021 | 23.11 | 23.18 | 22.72 | 23.13 | 79,130 | +0.10(+0.44%) |