Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.00 | 19.76 | 16.73 | 18.00 | 482,013 | -0.02(-0.11%) |
Sep 29, 2021 | 17.50 | 18.42 | 16.50 | 18.02 | 102,840 | +0.67(+3.86%) |
Sep 28, 2021 | 18.08 | 18.08 | 16.89 | 17.35 | 104,324 | -1.01(-5.50%) |
Sep 27, 2021 | 17.83 | 18.79 | 17.68 | 18.36 | 87,320 | +0.34(+1.89%) |
Sep 24, 2021 | 20.40 | 20.40 | 17.75 | 18.02 | 177,869 | -2.48(-12.10%) |
Sep 23, 2021 | 19.22 | 21.00 | 19.22 | 20.50 | 28,988 | +1.31(+6.83%) |
Sep 22, 2021 | 19.64 | 19.75 | 18.74 | 19.19 | 42,709 | -0.76(-3.81%) |
Sep 21, 2021 | 18.90 | 20.45 | 18.89 | 19.95 | 34,241 | +1.13(+6.00%) |
Sep 20, 2021 | 20.38 | 20.38 | 18.38 | 18.82 | 73,449 | -1.76(-8.55%) |
Sep 17, 2021 | 20.46 | 21.61 | 20.14 | 20.58 | 216,200 | +0.23(+1.13%) |
Sep 16, 2021 | 20.09 | 21.01 | 20.09 | 20.35 | 24,788 | +0.01(+0.05%) |
Sep 15, 2021 | 21.18 | 21.18 | 20.14 | 20.34 | 42,233 | -0.26(-1.26%) |
Sep 14, 2021 | 21.55 | 21.80 | 20.59 | 20.60 | 21,255 | -0.85(-3.96%) |
Sep 13, 2021 | 21.42 | 21.93 | 20.72 | 21.45 | 22,326 | +0.27(+1.27%) |
Sep 10, 2021 | 21.90 | 22.13 | 20.93 | 21.18 | 28,172 | -0.59(-2.71%) |
Sep 09, 2021 | 21.90 | 22.60 | 21.76 | 21.77 | 31,955 | -0.14(-0.64%) |
Sep 08, 2021 | 22.06 | 22.52 | 21.62 | 21.91 | 17,563 | +0.14(+0.64%) |
Sep 07, 2021 | 22.83 | 22.84 | 21.72 | 21.77 | 40,007 | +0.27(+1.26%) |
Sep 03, 2021 | 22.45 | 22.45 | 21.46 | 21.50 | 22,293 | -1.09(-4.83%) |
Sep 02, 2021 | 21.88 | 22.70 | 21.76 | 22.59 | 23,950 | +0.49(+2.22%) |
Sep 01, 2021 | 22.00 | 22.50 | 21.45 | 22.10 | 28,034 | +0.10(+0.45%) |
Aug 31, 2021 | 21.83 | 22.39 | 21.30 | 22.00 | 30,414 | +0.05(+0.23%) |
Aug 30, 2021 | 22.20 | 22.75 | 21.67 | 21.95 | 15,786 | -0.20(-0.90%) |
Aug 27, 2021 | 21.95 | 22.90 | 21.65 | 22.15 | 45,704 | +0.11(+0.50%) |
Aug 26, 2021 | 22.60 | 22.75 | 21.74 | 22.04 | 31,705 | -0.36(-1.61%) |
Aug 25, 2021 | 22.25 | 23.01 | 21.96 | 22.40 | 23,915 | +0.08(+0.36%) |
Aug 24, 2021 | 22.16 | 23.11 | 20.95 | 22.32 | 16,374 | +0.08(+0.36%) |
Aug 23, 2021 | 21.65 | 22.78 | 20.34 | 22.24 | 57,147 | +0.95(+4.46%) |
Aug 20, 2021 | 19.49 | 21.87 | 19.40 | 21.29 | 28,438 | +1.68(+8.57%) |
Aug 19, 2021 | 19.75 | 20.43 | 19.46 | 19.61 | 47,058 | -0.23(-1.16%) |
Aug 18, 2021 | 20.81 | 20.98 | 19.55 | 19.84 | 30,704 | -0.42(-2.07%) |
Aug 17, 2021 | 20.69 | 20.96 | 19.52 | 20.26 | 21,352 | -0.68(-3.25%) |
Aug 16, 2021 | 20.46 | 21.79 | 19.92 | 20.94 | 27,791 | -0.38(-1.78%) |
Aug 13, 2021 | 21.64 | 22.01 | 21.21 | 21.32 | 21,510 | -0.57(-2.60%) |
Aug 12, 2021 | 20.04 | 22.15 | 20.04 | 21.89 | 42,525 | +1.85(+9.23%) |
Aug 11, 2021 | 21.14 | 21.14 | 19.10 | 20.04 | 51,885 | -0.54(-2.62%) |
Aug 10, 2021 | 20.69 | 20.81 | 19.64 | 20.58 | 50,596 | +0.01(+0.05%) |
Aug 09, 2021 | 20.99 | 21.15 | 20.30 | 20.57 | 42,356 | -0.28(-1.34%) |
Aug 06, 2021 | 21.19 | 21.19 | 20.60 | 20.85 | 15,782 | -0.26(-1.23%) |
Aug 05, 2021 | 20.05 | 21.21 | 19.80 | 21.11 | 61,351 | +1.10(+5.50%) |
Aug 04, 2021 | 20.14 | 20.61 | 19.49 | 20.01 | 28,164 | -0.35(-1.72%) |
Aug 03, 2021 | 20.33 | 20.83 | 19.33 | 20.36 | 25,060 | +0.15(+0.74%) |
Aug 02, 2021 | 19.70 | 20.34 | 19.70 | 20.21 | 38,885 | +0.51(+2.59%) |
Jul 30, 2021 | 20.97 | 21.16 | 19.44 | 19.70 | 109,119 | -1.59(-7.47%) |
Jul 29, 2021 | 20.99 | 22.37 | 20.99 | 21.29 | 66,532 | +0.79(+3.85%) |
Jul 28, 2021 | 20.50 | 22.30 | 20.33 | 20.50 | 122,368 | +0.20(+0.99%) |
Jul 27, 2021 | 21.00 | 21.86 | 20.01 | 20.30 | 108,784 | -0.38(-1.84%) |
Jul 26, 2021 | 21.30 | 21.30 | 20.34 | 20.68 | 29,370 | -0.62(-2.91%) |
Jul 23, 2021 | 22.03 | 22.43 | 21.18 | 21.30 | 30,733 | +0.06(+0.28%) |
Jul 22, 2021 | 21.58 | 22.11 | 21.17 | 21.24 | 17,918 | -0.21(-0.98%) |
Jul 21, 2021 | 21.52 | 21.89 | 21.08 | 21.45 | 78,663 | -0.11(-0.51%) |
Jul 20, 2021 | 20.86 | 22.36 | 20.41 | 21.56 | 215,850 | +0.96(+4.66%) |
Jul 19, 2021 | 20.48 | 20.99 | 20.15 | 20.60 | 169,844 | -0.49(-2.32%) |
Jul 16, 2021 | 22.42 | 22.42 | 20.71 | 21.09 | 103,216 | -1.29(-5.76%) |
Jul 15, 2021 | 23.70 | 23.70 | 22.17 | 22.38 | 138,963 | -1.32(-5.57%) |
Jul 14, 2021 | 23.50 | 24.29 | 23.29 | 23.70 | 62,054 | +0.29(+1.24%) |
Jul 13, 2021 | 23.98 | 24.18 | 23.11 | 23.41 | 72,787 | -0.71(-2.94%) |
Jul 12, 2021 | 24.88 | 24.95 | 23.48 | 24.12 | 64,125 | -0.75(-3.02%) |
Jul 09, 2021 | 24.23 | 25.54 | 24.23 | 24.87 | 51,082 | +0.52(+2.14%) |
Jul 08, 2021 | 23.10 | 25.13 | 23.10 | 24.35 | 86,399 | +0.66(+2.79%) |
Jul 07, 2021 | 24.04 | 24.23 | 22.81 | 23.69 | 62,722 | -0.56(-2.31%) |
Jul 06, 2021 | 24.03 | 24.51 | 23.72 | 24.25 | 65,887 | -0.05(-0.21%) |
Jul 02, 2021 | 24.23 | 24.70 | 23.54 | 24.30 | 68,988 | -0.05(-0.21%) |