Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.96 | 21.03 | 20.69 | 20.69 | 62,283 | -0.20(-0.95%) |
Sep 29, 2021 | 20.92 | 20.92 | 20.68 | 20.88 | 63,134 | +0.06(+0.29%) |
Sep 28, 2021 | 21.32 | 21.40 | 20.76 | 20.82 | 99,093 | -0.35(-1.67%) |
Sep 27, 2021 | 20.68 | 21.47 | 20.68 | 21.18 | 186,545 | +0.78(+3.81%) |
Sep 24, 2021 | 20.50 | 20.76 | 20.32 | 20.40 | 118,788 | -0.25(-1.19%) |
Sep 23, 2021 | 20.04 | 20.73 | 19.93 | 20.65 | 139,276 | +0.79(+3.99%) |
Sep 22, 2021 | 19.60 | 20.16 | 19.54 | 19.85 | 83,249 | +0.48(+2.48%) |
Sep 21, 2021 | 19.61 | 19.70 | 19.10 | 19.37 | 105,045 | -0.04(-0.19%) |
Sep 20, 2021 | 19.73 | 19.76 | 18.94 | 19.41 | 333,648 | -0.78(-3.85%) |
Sep 17, 2021 | 20.60 | 20.64 | 20.10 | 20.19 | 83,862 | -0.46(-2.25%) |
Sep 16, 2021 | 20.37 | 20.67 | 20.16 | 20.65 | 61,250 | +0.29(+1.43%) |
Sep 15, 2021 | 20.44 | 20.59 | 20.26 | 20.36 | 57,067 | +0.09(+0.47%) |
Sep 14, 2021 | 20.74 | 20.76 | 20.22 | 20.27 | 60,009 | -0.28(-1.34%) |
Sep 13, 2021 | 20.42 | 20.84 | 20.36 | 20.54 | 99,831 | +0.39(+1.95%) |
Sep 10, 2021 | 20.72 | 20.72 | 20.13 | 20.15 | 66,968 | -0.35(-1.73%) |
Sep 09, 2021 | 20.39 | 20.78 | 20.24 | 20.50 | 67,900 | -0.02(-0.08%) |
Sep 08, 2021 | 20.74 | 20.89 | 20.44 | 20.52 | 74,525 | -0.17(-0.84%) |
Sep 07, 2021 | 20.74 | 21.16 | 20.68 | 20.69 | 82,951 | -0.25(-1.20%) |
Sep 03, 2021 | 21.07 | 21.22 | 20.92 | 20.94 | 46,352 | -0.08(-0.37%) |
Sep 02, 2021 | 20.63 | 21.14 | 20.63 | 21.02 | 75,389 | +0.53(+2.61%) |
Sep 01, 2021 | 20.15 | 20.53 | 19.94 | 20.49 | 61,464 | +0.37(+1.84%) |
Aug 31, 2021 | 20.19 | 20.55 | 20.10 | 20.12 | 54,551 | -0.13(-0.62%) |
Aug 30, 2021 | 20.65 | 20.74 | 20.24 | 20.24 | 79,216 | -0.31(-1.49%) |
Aug 27, 2021 | 19.95 | 20.62 | 19.95 | 20.55 | 90,603 | +0.81(+4.10%) |
Aug 26, 2021 | 20.24 | 20.36 | 19.74 | 19.74 | 103,486 | -0.61(-3.01%) |
Aug 25, 2021 | 19.97 | 20.60 | 19.97 | 20.35 | 100,625 | +0.39(+1.93%) |
Aug 24, 2021 | 19.86 | 20.13 | 19.86 | 19.97 | 92,211 | +0.19(+0.95%) |
Aug 23, 2021 | 19.71 | 20.02 | 19.71 | 19.78 | 108,795 | +0.35(+1.78%) |
Aug 20, 2021 | 19.01 | 19.54 | 19.01 | 19.43 | 148,576 | +0.28(+1.48%) |
Aug 19, 2021 | 19.30 | 19.45 | 18.81 | 19.15 | 183,185 | -0.48(-2.42%) |
Aug 18, 2021 | 20.06 | 20.16 | 19.58 | 19.62 | 70,532 | -0.54(-2.67%) |
Aug 17, 2021 | 20.22 | 20.62 | 19.91 | 20.16 | 83,506 | -0.19(-0.96%) |
Aug 16, 2021 | 20.21 | 20.49 | 20.06 | 20.36 | 88,969 | -0.16(-0.76%) |
Aug 13, 2021 | 20.69 | 20.92 | 20.42 | 20.51 | 90,323 | -0.21(-1.01%) |
Aug 12, 2021 | 20.31 | 20.79 | 20.18 | 20.72 | 43,436 | +0.33(+1.60%) |
Aug 11, 2021 | 20.12 | 20.44 | 20.07 | 20.40 | 58,475 | +0.29(+1.43%) |
Aug 10, 2021 | 19.61 | 20.20 | 19.61 | 20.11 | 83,678 | +0.51(+2.60%) |
Aug 09, 2021 | 19.62 | 19.66 | 19.36 | 19.60 | 107,045 | -0.17(-0.88%) |
Aug 06, 2021 | 19.87 | 20.17 | 19.75 | 19.77 | 96,294 | -0.02(-0.12%) |
Aug 05, 2021 | 19.88 | 20.37 | 19.73 | 19.80 | 154,323 | -0.10(-0.51%) |
Aug 04, 2021 | 20.11 | 20.46 | 19.79 | 19.90 | 345,440 | -0.55(-2.71%) |
Aug 03, 2021 | 20.29 | 20.62 | 19.87 | 20.45 | 122,037 | +0.14(+0.69%) |
Aug 02, 2021 | 20.87 | 21.20 | 20.31 | 20.31 | 125,267 | -0.52(-2.51%) |
Jul 30, 2021 | 21.25 | 21.37 | 20.75 | 20.83 | 75,972 | -0.42(-1.98%) |
Jul 29, 2021 | 21.24 | 21.31 | 20.80 | 21.25 | 60,439 | +0.24(+1.15%) |
Jul 28, 2021 | 20.74 | 21.11 | 20.37 | 21.01 | 80,416 | +0.32(+1.54%) |
Jul 27, 2021 | 21.17 | 21.17 | 20.52 | 20.69 | 52,962 | -0.55(-2.60%) |
Jul 26, 2021 | 20.42 | 21.24 | 20.35 | 21.24 | 111,207 | +0.77(+3.77%) |
Jul 23, 2021 | 20.71 | 20.89 | 20.19 | 20.47 | 127,169 | -0.18(-0.87%) |
Jul 22, 2021 | 20.59 | 21.03 | 20.27 | 20.65 | 81,983 | +0.05(+0.23%) |
Jul 21, 2021 | 20.86 | 21.36 | 20.59 | 20.61 | 69,022 | +0.12(+0.57%) |
Jul 20, 2021 | 19.66 | 20.61 | 19.54 | 20.49 | 167,887 | +0.98(+5.03%) |
Jul 19, 2021 | 19.98 | 19.99 | 19.04 | 19.51 | 398,032 | -1.07(-5.18%) |
Jul 16, 2021 | 21.13 | 21.19 | 20.49 | 20.57 | 183,813 | -0.46(-2.17%) |
Jul 15, 2021 | 21.24 | 21.31 | 20.77 | 21.03 | 296,655 | -0.44(-2.05%) |
Jul 14, 2021 | 21.93 | 22.20 | 21.35 | 21.47 | 201,661 | -0.36(-1.63%) |
Jul 13, 2021 | 22.36 | 22.39 | 21.82 | 21.82 | 95,773 | -0.53(-2.35%) |
Jul 12, 2021 | 22.46 | 22.58 | 22.16 | 22.35 | 96,018 | -0.26(-1.16%) |
Jul 09, 2021 | 22.30 | 22.74 | 22.18 | 22.61 | 134,560 | +0.73(+3.35%) |
Jul 08, 2021 | 21.66 | 22.27 | 21.36 | 21.88 | 204,424 | -0.22(-0.98%) |
Jul 07, 2021 | 22.74 | 22.76 | 22.06 | 22.09 | 182,843 | -0.64(-2.82%) |
Jul 06, 2021 | 23.22 | 23.22 | 22.35 | 22.74 | 174,455 | -0.38(-1.64%) |
Jul 02, 2021 | 23.10 | 23.17 | 22.70 | 23.11 | 79,171 | +0.10(+0.44%) |