Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.62 | 18.75 | 18.27 | 18.48 | 111,724 | -0.06(-0.32%) |
Sep 29, 2021 | 18.76 | 18.80 | 18.14 | 18.54 | 98,889 | -0.09(-0.48%) |
Sep 28, 2021 | 18.80 | 19.12 | 18.34 | 18.63 | 93,598 | -0.68(-3.52%) |
Sep 27, 2021 | 19.59 | 19.89 | 19.30 | 19.31 | 121,549 | -0.80(-3.98%) |
Sep 24, 2021 | 19.61 | 20.22 | 19.59 | 20.11 | 122,532 | -0.11(-0.54%) |
Sep 23, 2021 | 19.10 | 20.36 | 19.10 | 20.22 | 227,488 | +1.03(+5.37%) |
Sep 22, 2021 | 18.63 | 19.44 | 18.63 | 19.19 | 85,033 | +0.76(+4.12%) |
Sep 21, 2021 | 18.90 | 19.00 | 18.37 | 18.43 | 66,187 | -0.07(-0.38%) |
Sep 20, 2021 | 18.62 | 18.79 | 18.07 | 18.50 | 226,313 | -1.29(-6.52%) |
Sep 17, 2021 | 19.90 | 20.00 | 19.52 | 19.79 | 49,898 | -0.12(-0.60%) |
Sep 16, 2021 | 20.02 | 20.13 | 19.66 | 19.91 | 75,437 | +0.21(+1.07%) |
Sep 15, 2021 | 19.64 | 19.82 | 19.34 | 19.70 | 122,756 | -0.29(-1.45%) |
Sep 14, 2021 | 20.73 | 20.73 | 19.75 | 19.99 | 132,819 | -0.81(-3.89%) |
Sep 13, 2021 | 21.06 | 21.22 | 20.60 | 20.80 | 235,506 | -0.12(-0.57%) |
Sep 10, 2021 | 21.65 | 21.65 | 20.71 | 20.92 | 228,550 | -0.57(-2.65%) |
Sep 09, 2021 | 21.12 | 21.74 | 21.00 | 21.49 | 71,116 | +0.77(+3.72%) |
Sep 08, 2021 | 21.44 | 21.65 | 20.62 | 20.72 | 102,226 | -0.45(-2.13%) |
Sep 07, 2021 | 21.67 | 21.82 | 21.13 | 21.17 | 76,508 | -0.83(-3.77%) |
Sep 03, 2021 | 22.50 | 22.66 | 21.94 | 22.00 | 156,585 | -0.45(-2.00%) |
Sep 02, 2021 | 21.50 | 22.49 | 21.49 | 22.45 | 298,030 | +1.55(+7.42%) |
Sep 01, 2021 | 20.81 | 21.50 | 20.76 | 20.90 | 180,664 | +0.73(+3.62%) |
Aug 31, 2021 | 20.23 | 20.47 | 20.01 | 20.17 | 96,006 | +0.05(+0.25%) |
Aug 30, 2021 | 20.64 | 20.64 | 19.76 | 20.12 | 146,060 | -0.38(-1.85%) |
Aug 27, 2021 | 21.07 | 21.19 | 20.43 | 20.50 | 146,645 | -0.61(-2.89%) |
Aug 26, 2021 | 21.90 | 22.00 | 21.07 | 21.11 | 184,916 | -0.75(-3.43%) |
Aug 25, 2021 | 22.23 | 22.23 | 21.76 | 21.86 | 73,319 | -0.26(-1.18%) |
Aug 24, 2021 | 21.99 | 22.22 | 21.70 | 22.12 | 124,788 | +0.38(+1.75%) |
Aug 23, 2021 | 21.97 | 22.68 | 21.85 | 21.74 | 342,685 | -0.57(-2.55%) |
Aug 20, 2021 | 21.70 | 22.53 | 21.70 | 22.31 | 338,019 | +0.59(+2.72%) |
Aug 19, 2021 | 21.46 | 22.42 | 20.77 | 21.72 | 542,885 | +1.84(+9.26%) |
Aug 18, 2021 | 20.04 | 20.25 | 19.65 | 19.88 | 130,320 | +0.52(+2.69%) |
Aug 17, 2021 | 19.69 | 19.70 | 19.00 | 19.36 | 209,524 | -0.40(-2.02%) |
Aug 16, 2021 | 20.04 | 20.52 | 19.71 | 19.76 | 93,952 | -0.68(-3.33%) |
Aug 13, 2021 | 22.01 | 22.01 | 20.02 | 20.44 | 389,203 | -1.82(-8.18%) |
Aug 12, 2021 | 22.40 | 22.57 | 21.83 | 22.26 | 195,436 | -0.07(-0.31%) |
Aug 11, 2021 | 21.77 | 22.80 | 21.68 | 22.33 | 234,093 | +0.49(+2.24%) |
Aug 10, 2021 | 22.10 | 22.16 | 21.91 | 21.84 | 60,978 | -0.16(-0.73%) |
Aug 09, 2021 | 21.69 | 22.09 | 21.59 | 22.00 | 69,837 | -0.08(-0.36%) |
Aug 06, 2021 | 22.08 | 22.17 | 21.73 | 22.08 | 196,246 | +0.40(+1.85%) |
Aug 05, 2021 | 21.91 | 22.05 | 21.55 | 21.68 | 103,145 | -0.03(-0.14%) |
Aug 04, 2021 | 21.73 | 21.96 | 21.59 | 21.71 | 60,488 | -0.05(-0.23%) |
Aug 03, 2021 | 22.47 | 22.47 | 21.72 | 21.76 | 146,187 | -0.60(-2.68%) |
Aug 02, 2021 | 22.46 | 22.72 | 22.21 | 22.36 | 196,455 | +0.35(+1.59%) |
Jul 30, 2021 | 21.35 | 22.16 | 21.35 | 22.01 | 143,853 | +0.29(+1.34%) |
Jul 29, 2021 | 22.77 | 22.79 | 21.53 | 21.72 | 274,509 | -1.53(-6.58%) |
Jul 28, 2021 | 22.90 | 23.76 | 22.89 | 23.25 | 382,625 | -0.20(-0.85%) |
Jul 27, 2021 | 22.25 | 23.52 | 22.11 | 23.45 | 367,077 | +0.94(+4.18%) |
Jul 26, 2021 | 21.54 | 22.58 | 21.47 | 22.51 | 295,064 | +0.68(+3.11%) |
Jul 23, 2021 | 21.06 | 21.94 | 21.05 | 21.83 | 312,237 | +0.52(+2.44%) |
Jul 22, 2021 | 20.92 | 21.70 | 20.86 | 21.31 | 227,778 | +0.83(+4.05%) |
Jul 21, 2021 | 20.58 | 20.87 | 20.23 | 20.48 | 114,428 | +0.20(+0.99%) |
Jul 20, 2021 | 19.50 | 20.57 | 19.50 | 20.28 | 173,045 | +0.95(+4.91%) |
Jul 19, 2021 | 18.65 | 19.53 | 18.53 | 19.33 | 333,810 | -0.73(-3.64%) |
Jul 16, 2021 | 20.00 | 20.52 | 19.85 | 20.06 | 260,298 | -0.45(-2.19%) |
Jul 15, 2021 | 20.36 | 21.15 | 20.01 | 20.51 | 407,040 | -0.63(-2.98%) |
Jul 14, 2021 | 22.04 | 22.50 | 20.85 | 21.14 | 606,588 | -1.49(-6.58%) |
Jul 13, 2021 | 22.53 | 22.71 | 21.79 | 22.63 | 393,060 | +0.14(+0.62%) |
Jul 12, 2021 | 21.10 | 22.68 | 21.00 | 22.49 | 615,160 | +1.48(+7.04%) |
Jul 09, 2021 | 19.28 | 21.53 | 19.11 | 21.01 | 1,118,892 | +2.03(+10.70%) |
Jul 08, 2021 | 18.95 | 19.27 | 18.55 | 18.98 | 222,780 | +0.04(+0.21%) |
Jul 07, 2021 | 19.80 | 20.19 | 18.81 | 18.94 | 277,819 | -0.84(-4.25%) |
Jul 06, 2021 | 19.65 | 19.94 | 19.55 | 19.78 | 246,753 | -0.12(-0.60%) |
Jul 02, 2021 | 19.67 | 20.09 | 19.50 | 19.90 | 367,758 | +0.23(+1.17%) |