Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.57 | 20.49 | 19.36 | 20.21 | 11,940,871 | +0.15(+0.75%) |
Sep 29, 2021 | 20.11 | 20.38 | 19.60 | 20.05 | 11,562,731 | -0.40(-1.94%) |
Sep 28, 2021 | 22.23 | 22.42 | 20.37 | 20.45 | 19,852,522 | -1.49(-6.79%) |
Sep 27, 2021 | 21.41 | 22.02 | 21.36 | 21.94 | 18,127,750 | +1.28(+6.21%) |
Sep 24, 2021 | 20.15 | 20.90 | 19.94 | 20.66 | 9,621,040 | +0.35(+1.72%) |
Sep 23, 2021 | 19.02 | 20.44 | 18.80 | 20.31 | 14,886,690 | +1.34(+7.06%) |
Sep 22, 2021 | 18.06 | 19.33 | 18.06 | 18.97 | 17,368,458 | +1.27(+7.19%) |
Sep 21, 2021 | 18.17 | 18.24 | 17.49 | 17.70 | 6,520,127 | -0.13(-0.74%) |
Sep 20, 2021 | 18.27 | 18.29 | 17.47 | 17.83 | 7,268,309 | -1.16(-6.11%) |
Sep 17, 2021 | 19.19 | 19.55 | 18.84 | 18.99 | 7,336,968 | -0.33(-1.71%) |
Sep 16, 2021 | 19.45 | 19.52 | 19.07 | 19.32 | 5,811,342 | -0.12(-0.63%) |
Sep 15, 2021 | 18.70 | 19.45 | 18.70 | 19.44 | 8,421,965 | +1.20(+6.56%) |
Sep 14, 2021 | 19.33 | 19.36 | 18.12 | 18.24 | 6,783,044 | -0.75(-3.97%) |
Sep 13, 2021 | 17.96 | 19.01 | 17.96 | 19.00 | 8,174,376 | +1.38(+7.81%) |
Sep 10, 2021 | 18.11 | 18.22 | 17.61 | 17.62 | 5,278,618 | -0.23(-1.27%) |
Sep 09, 2021 | 17.75 | 18.22 | 17.58 | 17.85 | 6,339,970 | -0.10(-0.58%) |
Sep 08, 2021 | 18.64 | 18.80 | 17.93 | 17.95 | 5,073,681 | -0.46(-2.51%) |
Sep 07, 2021 | 18.30 | 18.70 | 18.16 | 18.41 | 8,663,308 | -0.13(-0.71%) |
Sep 03, 2021 | 18.69 | 18.89 | 18.38 | 18.55 | 7,174,964 | -0.17(-0.91%) |
Sep 02, 2021 | 18.16 | 18.91 | 18.12 | 18.72 | 7,948,097 | +0.75(+4.20%) |
Sep 01, 2021 | 18.23 | 18.40 | 17.65 | 17.96 | 7,811,576 | -0.41(-2.21%) |
Aug 31, 2021 | 17.43 | 18.50 | 17.40 | 18.37 | 9,889,579 | +0.77(+4.39%) |
Aug 30, 2021 | 17.97 | 17.97 | 17.40 | 17.59 | 6,557,010 | -0.08(-0.43%) |
Aug 27, 2021 | 16.89 | 17.74 | 16.89 | 17.67 | 7,073,352 | +0.98(+5.88%) |
Aug 26, 2021 | 16.99 | 17.12 | 16.54 | 16.69 | 6,069,143 | -0.41(-2.37%) |
Aug 25, 2021 | 16.91 | 17.22 | 16.62 | 17.09 | 7,768,375 | +0.22(+1.28%) |
Aug 24, 2021 | 16.62 | 17.07 | 16.45 | 16.88 | 9,100,183 | +0.58(+3.59%) |
Aug 23, 2021 | 15.71 | 16.38 | 15.71 | 16.29 | 11,838,367 | +1.14(+7.53%) |
Aug 20, 2021 | 14.92 | 15.23 | 14.81 | 15.15 | 9,482,167 | +0.07(+0.44%) |
Aug 19, 2021 | 15.24 | 15.58 | 14.66 | 15.09 | 12,032,539 | -0.57(-3.61%) |
Aug 18, 2021 | 16.00 | 16.29 | 15.63 | 15.65 | 7,540,102 | -0.25(-1.60%) |
Aug 17, 2021 | 15.92 | 16.30 | 15.83 | 15.91 | 7,558,431 | -0.25(-1.52%) |
Aug 16, 2021 | 16.49 | 16.53 | 16.06 | 16.15 | 7,720,353 | -0.71(-4.19%) |
Aug 13, 2021 | 17.90 | 17.90 | 16.84 | 16.86 | 12,986,211 | -0.98(-5.50%) |
Aug 12, 2021 | 18.06 | 18.18 | 17.47 | 17.84 | 8,953,437 | -0.29(-1.61%) |
Aug 11, 2021 | 17.84 | 18.15 | 17.54 | 18.13 | 6,058,138 | +0.16(+0.89%) |
Aug 10, 2021 | 16.99 | 18.05 | 16.98 | 17.97 | 7,189,573 | +1.08(+6.42%) |
Aug 09, 2021 | 16.91 | 17.15 | 16.55 | 16.89 | 12,620,611 | -0.40(-2.29%) |
Aug 06, 2021 | 17.44 | 17.63 | 17.07 | 17.28 | 6,414,353 | +0.25(+1.50%) |
Aug 05, 2021 | 16.35 | 17.32 | 16.35 | 17.03 | 9,980,783 | +0.28(+1.69%) |
Aug 04, 2021 | 17.16 | 17.34 | 16.62 | 16.74 | 14,640,452 | -0.96(-5.43%) |
Aug 03, 2021 | 16.81 | 17.73 | 16.81 | 17.71 | 10,422,163 | +0.47(+2.74%) |
Aug 02, 2021 | 17.73 | 18.23 | 17.23 | 17.24 | 7,408,824 | -0.43(-2.45%) |
Jul 30, 2021 | 17.88 | 17.88 | 17.32 | 17.67 | 6,367,339 | -0.32(-1.78%) |
Jul 29, 2021 | 18.37 | 18.41 | 17.95 | 17.99 | 6,683,355 | +0.04(+0.21%) |
Jul 28, 2021 | 17.68 | 18.17 | 17.40 | 17.95 | 5,236,072 | +0.45(+2.59%) |
Jul 27, 2021 | 17.58 | 17.73 | 17.29 | 17.50 | 8,684,570 | -0.26(-1.49%) |
Jul 26, 2021 | 17.19 | 17.90 | 17.18 | 17.76 | 9,233,895 | +0.59(+3.46%) |
Jul 23, 2021 | 17.27 | 17.39 | 16.72 | 17.17 | 6,636,787 | -0.04(-0.22%) |
Jul 22, 2021 | 17.31 | 17.39 | 16.80 | 17.21 | 9,715,308 | -0.16(-0.92%) |
Jul 21, 2021 | 16.67 | 17.52 | 16.67 | 17.37 | 9,161,166 | +0.83(+5.05%) |
Jul 20, 2021 | 15.96 | 16.63 | 15.85 | 16.53 | 9,740,458 | +0.33(+2.03%) |
Jul 19, 2021 | 16.02 | 16.57 | 15.94 | 16.20 | 11,511,870 | -0.73(-4.28%) |
Jul 16, 2021 | 17.61 | 17.64 | 16.82 | 16.93 | 9,108,922 | -0.46(-2.65%) |
Jul 15, 2021 | 17.52 | 17.93 | 17.23 | 17.39 | 9,768,613 | -0.54(-2.99%) |
Jul 14, 2021 | 19.24 | 19.38 | 17.69 | 17.93 | 10,113,102 | -1.06(-5.60%) |
Jul 13, 2021 | 19.19 | 19.30 | 18.83 | 18.99 | 4,077,022 | -0.23(-1.18%) |
Jul 12, 2021 | 18.93 | 19.40 | 18.70 | 19.22 | 4,119,244 | -0.15(-0.78%) |
Jul 09, 2021 | 19.22 | 19.50 | 18.86 | 19.37 | 4,519,151 | +0.51(+2.70%) |
Jul 08, 2021 | 18.71 | 19.13 | 18.40 | 18.86 | 6,478,328 | -0.02(-0.10%) |
Jul 07, 2021 | 19.47 | 19.71 | 18.39 | 18.88 | 6,251,984 | -0.46(-2.39%) |
Jul 06, 2021 | 20.42 | 20.42 | 19.31 | 19.34 | 6,096,837 | -0.88(-4.33%) |
Jul 02, 2021 | 20.46 | 20.47 | 20.18 | 20.21 | 4,339,800 | -0.42(-2.05%) |