Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.32 | 22.51 | 22.27 | 22.31 | 7,274 | -0.07(-0.33%) |
Sep 29, 2021 | 22.40 | 22.42 | 22.27 | 22.39 | 15,244 | -0.42(-1.86%) |
Sep 28, 2021 | 22.91 | 22.91 | 22.68 | 22.81 | 12,255 | +0.24(+1.06%) |
Sep 27, 2021 | 22.61 | 22.62 | 22.36 | 22.57 | 20,849 | -0.09(-0.41%) |
Sep 24, 2021 | 22.76 | 22.77 | 22.66 | 22.66 | 21,213 | -1.39(-5.79%) |
Sep 23, 2021 | 23.78 | 24.08 | 23.76 | 24.05 | 35,564 | +0.38(+1.60%) |
Sep 22, 2021 | 23.45 | 23.81 | 23.45 | 23.68 | 34,259 | +0.45(+1.94%) |
Sep 21, 2021 | 23.60 | 23.60 | 23.22 | 23.22 | 33,480 | +0.58(+2.56%) |
Sep 20, 2021 | 22.98 | 22.98 | 22.52 | 22.64 | 36,885 | -0.82(-3.50%) |
Sep 17, 2021 | 23.60 | 23.60 | 23.29 | 23.46 | 44,202 | -0.56(-2.34%) |
Sep 16, 2021 | 24.25 | 24.28 | 23.99 | 24.03 | 42,036 | -0.72(-2.91%) |
Sep 15, 2021 | 24.70 | 24.90 | 24.70 | 24.74 | 47,348 | +0.84(+3.51%) |
Sep 14, 2021 | 24.15 | 24.21 | 23.88 | 23.91 | 53,989 | +0.45(+1.93%) |
Sep 13, 2021 | 23.50 | 23.67 | 23.43 | 23.45 | 72,525 | +0.35(+1.52%) |
Sep 10, 2021 | 23.47 | 23.55 | 23.10 | 23.10 | 26,428 | -1.07(-4.42%) |
Sep 09, 2021 | 24.19 | 24.54 | 24.17 | 24.17 | 68,244 | +0.20(+0.85%) |
Sep 08, 2021 | 25.00 | 25.21 | 23.85 | 23.97 | 197,509 | -1.63(-6.37%) |
Sep 07, 2021 | 25.44 | 25.75 | 25.12 | 25.60 | 228,935 | +2.98(+13.16%) |
Sep 03, 2021 | 23.00 | 23.09 | 22.51 | 22.62 | 255,965 | +2.42(+12.00%) |
Sep 02, 2021 | 20.29 | 20.40 | 20.20 | 20.20 | 20,322 | +0.21(+1.06%) |
Sep 01, 2021 | 19.96 | 20.16 | 19.96 | 19.99 | 15,516 | +0.09(+0.46%) |
Aug 31, 2021 | 20.25 | 20.25 | 19.90 | 19.90 | 31,243 | -0.58(-2.84%) |
Aug 30, 2021 | 19.80 | 20.48 | 19.76 | 20.48 | 68,376 | +0.73(+3.69%) |
Aug 27, 2021 | 19.74 | 19.83 | 19.74 | 19.75 | 15,153 | +0.07(+0.38%) |
Aug 26, 2021 | 19.78 | 19.83 | 19.65 | 19.68 | 12,646 | +0.02(+0.09%) |
Aug 25, 2021 | 19.87 | 19.87 | 19.63 | 19.66 | 16,605 | -0.38(-1.89%) |
Aug 24, 2021 | 19.55 | 20.04 | 19.55 | 20.04 | 23,780 | +0.68(+3.52%) |
Aug 23, 2021 | 19.26 | 19.45 | 19.26 | 19.35 | 12,735 | +0.25(+1.30%) |
Aug 20, 2021 | 18.75 | 19.02 | 18.75 | 19.10 | 13,708 | +0.17(+0.88%) |
Aug 19, 2021 | 18.89 | 19.13 | 18.87 | 18.94 | 15,534 | -0.11(-0.58%) |
Aug 18, 2021 | 19.30 | 19.36 | 19.05 | 19.05 | 16,543 | -0.18(-0.96%) |
Aug 17, 2021 | 19.40 | 19.40 | 19.22 | 19.23 | 12,652 | -0.41(-2.11%) |
Aug 16, 2021 | 19.64 | 19.86 | 19.59 | 19.65 | 11,573 | +0.18(+0.90%) |
Aug 13, 2021 | 19.38 | 19.58 | 19.38 | 19.47 | 11,559 | -0.14(-0.70%) |
Aug 12, 2021 | 19.81 | 19.83 | 19.53 | 19.61 | 10,787 | -0.29(-1.44%) |
Aug 11, 2021 | 19.76 | 20.00 | 19.73 | 19.90 | 16,253 | +0.44(+2.27%) |
Aug 10, 2021 | 19.37 | 19.51 | 19.37 | 19.45 | 11,670 | +0.19(+1.01%) |
Aug 09, 2021 | 19.30 | 19.41 | 19.21 | 19.26 | 17,158 | +0.06(+0.34%) |
Aug 06, 2021 | 19.22 | 19.26 | 19.09 | 19.20 | 24,718 | +0.09(+0.48%) |
Aug 05, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 43,954 | -0.04(-0.19%) |
Aug 04, 2021 | 19.43 | 19.63 | 19.12 | 19.14 | 48,136 | -0.40(-2.03%) |
Aug 03, 2021 | 19.81 | 19.85 | 19.24 | 19.54 | 36,124 | -0.13(-0.66%) |
Aug 02, 2021 | 19.77 | 19.91 | 19.66 | 19.67 | 32,564 | +0.48(+2.50%) |
Jul 30, 2021 | 19.27 | 19.34 | 19.13 | 19.19 | 19,056 | -0.23(-1.19%) |
Jul 29, 2021 | 19.54 | 19.82 | 19.32 | 19.42 | 24,535 | -0.06(-0.33%) |
Jul 28, 2021 | 19.35 | 19.48 | 19.13 | 19.48 | 31,023 | -0.02(-0.09%) |
Jul 27, 2021 | 19.25 | 19.50 | 18.99 | 19.50 | 46,628 | -0.09(-0.47%) |
Jul 26, 2021 | 19.70 | 19.78 | 19.57 | 19.59 | 20,924 | -0.49(-2.43%) |
Jul 23, 2021 | 20.08 | 20.16 | 19.97 | 20.08 | 26,928 | -0.13(-0.64%) |
Jul 22, 2021 | 20.31 | 20.43 | 20.21 | 20.21 | 19,924 | +0.13(+0.64%) |
Jul 21, 2021 | 19.94 | 20.08 | 19.90 | 20.08 | 21,277 | +0.28(+1.40%) |
Jul 20, 2021 | 19.63 | 19.86 | 19.55 | 19.80 | 21,672 | +0.18(+0.94%) |
Jul 19, 2021 | 19.47 | 19.92 | 19.47 | 19.62 | 31,779 | -0.67(-3.32%) |
Jul 16, 2021 | 20.63 | 20.63 | 20.09 | 20.29 | 63,768 | -0.70(-3.34%) |
Jul 15, 2021 | 21.00 | 21.19 | 20.98 | 20.99 | 35,600 | -0.10(-0.48%) |
Jul 14, 2021 | 21.28 | 21.33 | 21.10 | 21.10 | 5,977 | -0.18(-0.82%) |
Jul 13, 2021 | 21.24 | 21.46 | 21.24 | 21.27 | 29,286 | +0.20(+0.96%) |
Jul 12, 2021 | 21.20 | 21.25 | 21.07 | 21.07 | 25,084 | -0.43(-2.01%) |
Jul 09, 2021 | 21.21 | 21.53 | 21.17 | 21.50 | 22,794 | +0.29(+1.39%) |
Jul 08, 2021 | 21.20 | 21.36 | 21.12 | 21.21 | 27,821 | -0.18(-0.82%) |
Jul 07, 2021 | 21.33 | 21.46 | 21.30 | 21.38 | 26,668 | +0.17(+0.78%) |
Jul 06, 2021 | 21.43 | 21.64 | 21.15 | 21.21 | 23,256 | -0.06(-0.30%) |
Jul 02, 2021 | 21.30 | 21.30 | 21.14 | 21.28 | 27,821 | -0.20(-0.94%) |