Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.15 | 22.50 | 21.95 | 22.31 | 1,244,737 | +0.31(+1.40%) |
Sep 29, 2021 | 22.54 | 22.63 | 21.97 | 22.00 | 1,464,926 | -0.53(-2.37%) |
Sep 28, 2021 | 22.58 | 23.14 | 22.44 | 22.53 | 1,658,803 | -0.12(-0.52%) |
Sep 27, 2021 | 22.18 | 22.95 | 22.00 | 22.65 | 2,247,502 | +0.51(+2.29%) |
Sep 24, 2021 | 21.96 | 22.53 | 21.86 | 22.15 | 1,131,247 | +0.01(+0.04%) |
Sep 23, 2021 | 21.80 | 22.43 | 21.80 | 22.14 | 2,312,931 | +0.62(+2.86%) |
Sep 22, 2021 | 21.38 | 21.92 | 21.10 | 21.52 | 2,418,629 | +0.52(+2.50%) |
Sep 21, 2021 | 21.48 | 21.49 | 20.64 | 21.00 | 1,825,693 | -0.17(-0.81%) |
Sep 20, 2021 | 21.22 | 21.63 | 20.51 | 21.17 | 4,757,033 | -1.02(-4.61%) |
Sep 17, 2021 | 22.11 | 22.33 | 21.57 | 22.19 | 3,576,415 | +0.05(+0.25%) |
Sep 16, 2021 | 22.63 | 22.70 | 21.55 | 22.14 | 2,055,848 | -0.56(-2.47%) |
Sep 15, 2021 | 21.77 | 22.71 | 21.64 | 22.70 | 4,166,187 | +1.05(+4.85%) |
Sep 14, 2021 | 20.80 | 21.72 | 20.71 | 21.65 | 6,596,141 | +1.00(+4.87%) |
Sep 13, 2021 | 18.94 | 23.06 | 18.63 | 20.64 | 25,884,984 | +2.05(+11.05%) |
Sep 10, 2021 | 18.87 | 19.05 | 18.53 | 18.59 | 1,471,042 | +0.04(+0.20%) |
Sep 09, 2021 | 18.14 | 18.80 | 17.96 | 18.55 | 1,420,437 | +0.34(+1.89%) |
Sep 08, 2021 | 18.79 | 18.79 | 18.20 | 18.21 | 1,270,272 | -0.66(-3.50%) |
Sep 07, 2021 | 18.30 | 18.89 | 18.06 | 18.87 | 1,179,298 | +0.48(+2.61%) |
Sep 03, 2021 | 18.56 | 18.63 | 18.05 | 18.39 | 789,719 | -0.23(-1.22%) |
Sep 02, 2021 | 18.82 | 19.07 | 18.55 | 18.62 | 1,138,022 | -0.31(-1.63%) |
Sep 01, 2021 | 19.14 | 19.20 | 18.65 | 18.92 | 1,076,901 | -0.20(-1.04%) |
Aug 31, 2021 | 18.84 | 19.20 | 18.66 | 19.12 | 1,294,992 | +0.25(+1.34%) |
Aug 30, 2021 | 19.74 | 19.81 | 18.77 | 18.87 | 1,383,072 | -0.82(-4.18%) |
Aug 27, 2021 | 19.18 | 20.11 | 19.01 | 19.69 | 1,882,934 | +0.51(+2.64%) |
Aug 26, 2021 | 18.89 | 19.32 | 18.53 | 19.19 | 2,197,404 | +0.24(+1.24%) |
Aug 25, 2021 | 18.40 | 19.19 | 18.13 | 18.95 | 1,859,636 | +0.43(+2.35%) |
Aug 24, 2021 | 17.69 | 18.63 | 17.67 | 18.52 | 2,381,666 | +1.08(+6.18%) |
Aug 23, 2021 | 16.87 | 17.48 | 16.82 | 17.44 | 994,323 | +0.75(+4.50%) |
Aug 20, 2021 | 16.34 | 16.87 | 16.30 | 16.69 | 1,033,177 | +0.26(+1.60%) |
Aug 19, 2021 | 16.65 | 16.85 | 16.14 | 16.43 | 3,061,482 | -0.46(-2.73%) |
Aug 18, 2021 | 16.87 | 17.38 | 16.81 | 16.89 | 2,235,713 | -0.13(-0.74%) |
Aug 17, 2021 | 16.63 | 17.03 | 16.53 | 17.01 | 2,323,763 | +0.06(+0.37%) |
Aug 16, 2021 | 16.52 | 17.07 | 16.37 | 16.95 | 1,637,555 | +0.04(+0.21%) |
Aug 13, 2021 | 16.90 | 17.14 | 16.75 | 16.91 | 856,329 | -0.01(-0.05%) |
Aug 12, 2021 | 16.83 | 16.96 | 16.34 | 16.92 | 1,438,613 | +0.11(+0.65%) |
Aug 11, 2021 | 16.48 | 16.95 | 16.38 | 16.82 | 1,811,256 | +0.49(+2.99%) |
Aug 10, 2021 | 16.38 | 16.60 | 16.06 | 16.33 | 1,856,215 | +0.00(+0.00%) |
Aug 09, 2021 | 16.40 | 16.56 | 16.09 | 16.33 | 1,270,594 | -0.16(-0.99%) |
Aug 06, 2021 | 16.37 | 16.79 | 16.18 | 16.49 | 1,413,026 | +0.37(+2.30%) |
Aug 05, 2021 | 16.06 | 16.36 | 15.93 | 16.12 | 1,315,181 | +0.08(+0.51%) |
Aug 04, 2021 | 16.36 | 16.36 | 15.85 | 16.04 | 1,936,655 | -0.41(-2.52%) |
Aug 03, 2021 | 16.09 | 16.49 | 15.31 | 16.45 | 2,912,591 | +0.50(+3.16%) |
Aug 02, 2021 | 16.72 | 17.23 | 15.82 | 15.95 | 2,666,465 | -0.64(-3.85%) |
Jul 30, 2021 | 16.86 | 17.08 | 16.46 | 16.59 | 2,039,232 | -0.15(-0.91%) |
Jul 29, 2021 | 17.25 | 17.37 | 16.49 | 16.74 | 2,367,047 | -0.14(-0.80%) |
Jul 28, 2021 | 16.57 | 17.06 | 16.31 | 16.87 | 1,019,094 | +0.44(+2.68%) |
Jul 27, 2021 | 16.67 | 16.67 | 16.22 | 16.43 | 1,501,756 | -0.51(-3.03%) |
Jul 26, 2021 | 16.87 | 17.58 | 16.73 | 16.95 | 1,203,031 | +0.02(+0.11%) |
Jul 23, 2021 | 17.09 | 17.09 | 16.61 | 16.93 | 961,939 | +0.07(+0.43%) |
Jul 22, 2021 | 16.97 | 16.99 | 16.51 | 16.86 | 885,492 | -0.16(-0.95%) |
Jul 21, 2021 | 16.46 | 17.14 | 16.30 | 17.02 | 1,641,778 | +0.85(+5.29%) |
Jul 20, 2021 | 15.75 | 16.31 | 15.41 | 16.16 | 2,280,316 | +0.51(+3.28%) |
Jul 19, 2021 | 16.13 | 16.37 | 15.45 | 15.65 | 2,943,233 | -1.15(-6.86%) |
Jul 16, 2021 | 18.26 | 18.26 | 16.72 | 16.80 | 1,396,568 | -1.23(-6.84%) |
Jul 15, 2021 | 17.69 | 18.38 | 17.69 | 18.04 | 1,154,936 | +0.09(+0.50%) |
Jul 14, 2021 | 18.17 | 19.06 | 17.90 | 17.95 | 1,370,461 | -0.08(-0.45%) |
Jul 13, 2021 | 18.55 | 18.72 | 17.42 | 18.03 | 1,548,623 | -0.69(-3.70%) |
Jul 12, 2021 | 18.11 | 18.79 | 17.84 | 18.72 | 1,571,351 | +0.51(+2.82%) |
Jul 09, 2021 | 18.39 | 18.87 | 18.14 | 18.21 | 2,376,604 | +0.13(+0.75%) |
Jul 08, 2021 | 18.38 | 18.71 | 17.86 | 18.07 | 2,312,883 | -0.85(-4.47%) |
Jul 07, 2021 | 19.10 | 19.54 | 18.62 | 18.92 | 1,292,576 | -0.31(-1.64%) |
Jul 06, 2021 | 19.98 | 20.02 | 19.17 | 19.23 | 2,411,604 | -0.78(-3.91%) |
Jul 02, 2021 | 19.98 | 20.07 | 19.56 | 20.02 | 786,248 | +0.13(+0.63%) |