Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.79 | 23.54 | 21.45 | 23.25 | 72,182 | +1.58(+7.29%) |
Sep 29, 2021 | 21.42 | 21.85 | 21.31 | 21.67 | 26,564 | +0.48(+2.27%) |
Sep 28, 2021 | 20.81 | 21.50 | 20.44 | 21.19 | 51,004 | +0.34(+1.63%) |
Sep 27, 2021 | 20.62 | 21.24 | 20.56 | 20.85 | 57,232 | +0.23(+1.12%) |
Sep 24, 2021 | 21.43 | 21.49 | 20.61 | 20.62 | 45,387 | -1.03(-4.76%) |
Sep 23, 2021 | 21.05 | 22.15 | 21.05 | 21.65 | 46,198 | +0.51(+2.41%) |
Sep 22, 2021 | 20.61 | 21.92 | 20.61 | 21.14 | 52,198 | +0.20(+0.96%) |
Sep 21, 2021 | 21.20 | 21.53 | 20.22 | 20.94 | 94,787 | -0.52(-2.42%) |
Sep 20, 2021 | 26.35 | 26.35 | 20.80 | 21.46 | 214,208 | -6.62(-23.58%) |
Sep 17, 2021 | 26.96 | 29.00 | 26.75 | 28.08 | 315,328 | +1.28(+4.78%) |
Sep 16, 2021 | 26.78 | 27.57 | 26.62 | 26.80 | 70,428 | -0.18(-0.67%) |
Sep 15, 2021 | 27.25 | 28.00 | 26.65 | 26.98 | 43,496 | -0.43(-1.57%) |
Sep 14, 2021 | 26.10 | 27.45 | 25.79 | 27.41 | 52,580 | +1.52(+5.87%) |
Sep 13, 2021 | 29.00 | 29.11 | 25.50 | 25.89 | 79,911 | -3.07(-10.60%) |
Sep 10, 2021 | 26.53 | 29.15 | 26.53 | 28.96 | 130,093 | +2.50(+9.45%) |
Sep 09, 2021 | 26.21 | 26.89 | 25.91 | 26.46 | 79,312 | +0.09(+0.34%) |
Sep 08, 2021 | 26.17 | 26.51 | 25.36 | 26.37 | 32,096 | +0.20(+0.76%) |
Sep 07, 2021 | 24.93 | 26.68 | 24.93 | 26.17 | 54,545 | +1.57(+6.38%) |
Sep 03, 2021 | 26.00 | 26.00 | 24.80 | 24.60 | 36,219 | -0.72(-2.84%) |
Sep 02, 2021 | 26.28 | 26.60 | 25.01 | 25.32 | 53,890 | -0.91(-3.47%) |
Sep 01, 2021 | 26.12 | 26.95 | 25.90 | 26.23 | 40,168 | +0.28(+1.08%) |
Aug 31, 2021 | 26.00 | 26.70 | 25.30 | 25.95 | 33,050 | -0.20(-0.76%) |
Aug 30, 2021 | 26.45 | 26.45 | 25.02 | 26.15 | 30,903 | -0.25(-0.95%) |
Aug 27, 2021 | 25.82 | 26.99 | 25.82 | 26.40 | 46,573 | +0.53(+2.05%) |
Aug 26, 2021 | 25.26 | 26.09 | 24.75 | 25.87 | 42,888 | +0.64(+2.54%) |
Aug 25, 2021 | 24.61 | 25.58 | 23.89 | 25.23 | 67,891 | +0.83(+3.40%) |
Aug 24, 2021 | 23.46 | 25.00 | 23.46 | 24.40 | 52,379 | +1.17(+5.04%) |
Aug 23, 2021 | 23.34 | 24.09 | 22.59 | 23.23 | 38,561 | +0.12(+0.52%) |
Aug 20, 2021 | 22.27 | 23.55 | 22.27 | 23.11 | 23,254 | +0.94(+4.24%) |
Aug 19, 2021 | 22.62 | 23.03 | 21.69 | 22.17 | 45,971 | -1.00(-4.32%) |
Aug 18, 2021 | 23.15 | 23.68 | 22.93 | 23.17 | 40,057 | +0.21(+0.91%) |
Aug 17, 2021 | 23.02 | 23.44 | 22.71 | 22.96 | 63,690 | -0.59(-2.51%) |
Aug 16, 2021 | 24.04 | 24.17 | 23.23 | 23.55 | 76,949 | -0.50(-2.08%) |
Aug 13, 2021 | 24.01 | 24.22 | 23.41 | 24.05 | 31,667 | +0.05(+0.21%) |
Aug 12, 2021 | 24.78 | 24.78 | 23.71 | 24.00 | 30,028 | -0.60(-2.44%) |
Aug 11, 2021 | 24.84 | 25.20 | 24.01 | 24.60 | 165,317 | -0.16(-0.65%) |
Aug 10, 2021 | 23.89 | 25.03 | 23.13 | 24.76 | 115,302 | +0.95(+3.99%) |
Aug 09, 2021 | 21.77 | 23.97 | 21.58 | 23.81 | 156,587 | +2.14(+9.88%) |
Aug 06, 2021 | 22.95 | 23.39 | 21.31 | 21.67 | 105,282 | -1.33(-5.78%) |
Aug 05, 2021 | 21.87 | 23.22 | 21.67 | 23.00 | 66,728 | +1.35(+6.24%) |
Aug 04, 2021 | 21.47 | 21.99 | 20.99 | 21.65 | 95,886 | +0.15(+0.70%) |
Aug 03, 2021 | 21.35 | 22.00 | 20.19 | 21.50 | 120,505 | +0.47(+2.23%) |
Aug 02, 2021 | 20.39 | 21.77 | 20.33 | 21.03 | 129,294 | +0.50(+2.44%) |
Jul 30, 2021 | 21.44 | 21.53 | 20.00 | 20.53 | 145,343 | -0.71(-3.34%) |
Jul 29, 2021 | 22.65 | 23.48 | 20.35 | 21.24 | 315,368 | -1.59(-6.96%) |
Jul 28, 2021 | 22.89 | 23.71 | 22.12 | 22.83 | 186,126 | +0.05(+0.22%) |
Jul 27, 2021 | 23.35 | 23.99 | 21.89 | 22.78 | 183,200 | -0.78(-3.31%) |
Jul 26, 2021 | 24.23 | 25.35 | 22.93 | 23.56 | 215,201 | -1.06(-4.31%) |
Jul 23, 2021 | 25.00 | 25.40 | 23.83 | 24.62 | 153,089 | -0.80(-3.15%) |
Jul 22, 2021 | 24.42 | 25.64 | 23.92 | 25.42 | 237,821 | +1.00(+4.10%) |
Jul 21, 2021 | 25.50 | 26.43 | 24.15 | 24.42 | 504,822 | -1.02(-4.01%) |
Jul 20, 2021 | 23.00 | 25.80 | 22.41 | 25.44 | 285,667 | +2.58(+11.29%) |
Jul 19, 2021 | 21.29 | 23.75 | 20.65 | 22.86 | 393,407 | +0.18(+0.79%) |
Jul 16, 2021 | 23.22 | 23.50 | 22.35 | 22.68 | 269,892 | -0.40(-1.73%) |
Jul 15, 2021 | 22.38 | 23.42 | 22.31 | 23.08 | 203,472 | +0.82(+3.68%) |
Jul 14, 2021 | 21.41 | 22.70 | 21.10 | 22.26 | 210,210 | +0.82(+3.82%) |
Jul 13, 2021 | 21.06 | 22.41 | 20.98 | 21.44 | 232,928 | -0.06(-0.28%) |
Jul 12, 2021 | 19.98 | 22.22 | 19.78 | 21.50 | 195,429 | +1.01(+4.93%) |
Jul 09, 2021 | 19.58 | 20.61 | 19.01 | 20.49 | 188,986 | +0.97(+4.97%) |
Jul 08, 2021 | 19.51 | 19.75 | 18.80 | 19.52 | 142,204 | -0.68(-3.37%) |
Jul 07, 2021 | 21.57 | 21.57 | 18.46 | 20.20 | 371,217 | -1.68(-7.68%) |
Jul 06, 2021 | 22.15 | 22.56 | 20.44 | 21.88 | 258,602 | -0.31(-1.40%) |
Jul 02, 2021 | 23.44 | 23.78 | 21.53 | 22.19 | 203,983 | -1.29(-5.49%) |