Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.54 | 22.70 | 21.48 | 22.52 | 452,601 | +0.97(+4.50%) |
Sep 29, 2021 | 22.87 | 23.12 | 21.42 | 21.55 | 326,250 | -1.26(-5.52%) |
Sep 28, 2021 | 21.88 | 23.48 | 21.67 | 22.81 | 592,876 | +0.97(+4.44%) |
Sep 27, 2021 | 21.76 | 21.95 | 20.88 | 21.84 | 725,051 | +0.19(+0.88%) |
Sep 24, 2021 | 22.90 | 22.90 | 21.64 | 21.65 | 397,857 | -1.36(-5.91%) |
Sep 23, 2021 | 22.42 | 23.36 | 21.96 | 23.01 | 472,568 | +0.63(+2.82%) |
Sep 22, 2021 | 23.74 | 23.74 | 22.25 | 22.38 | 733,394 | -1.32(-5.57%) |
Sep 21, 2021 | 23.64 | 24.66 | 23.61 | 23.70 | 1,328,266 | +0.13(+0.55%) |
Sep 20, 2021 | 24.56 | 24.92 | 22.83 | 23.57 | 1,978,354 | -1.41(-5.64%) |
Sep 17, 2021 | 25.56 | 26.03 | 24.90 | 24.98 | 13,308,528 | -0.73(-2.84%) |
Sep 16, 2021 | 25.73 | 26.60 | 24.55 | 25.71 | 1,840,871 | -0.17(-0.66%) |
Sep 15, 2021 | 24.28 | 26.27 | 24.09 | 25.88 | 2,097,648 | +1.25(+5.08%) |
Sep 14, 2021 | 24.85 | 25.43 | 24.16 | 24.63 | 1,063,017 | -0.14(-0.57%) |
Sep 13, 2021 | 24.94 | 25.53 | 23.44 | 24.77 | 1,182,138 | +0.00(+0.00%) |
Sep 10, 2021 | 24.62 | 25.93 | 24.61 | 24.77 | 1,109,886 | +0.14(+0.57%) |
Sep 09, 2021 | 23.51 | 25.19 | 23.25 | 24.63 | 1,327,547 | +1.22(+5.21%) |
Sep 08, 2021 | 23.61 | 24.46 | 22.66 | 23.41 | 948,883 | -0.27(-1.14%) |
Sep 07, 2021 | 24.60 | 24.99 | 23.24 | 23.68 | 948,194 | -1.06(-4.28%) |
Sep 03, 2021 | 24.31 | 25.04 | 24.17 | 24.74 | 1,222,513 | +0.24(+0.98%) |
Sep 02, 2021 | 24.77 | 25.03 | 24.35 | 24.50 | 1,115,768 | -0.22(-0.89%) |
Sep 01, 2021 | 24.00 | 25.03 | 23.53 | 24.72 | 1,261,254 | +0.73(+3.04%) |
Aug 31, 2021 | 23.98 | 24.87 | 23.37 | 23.99 | 813,453 | +0.11(+0.46%) |
Aug 30, 2021 | 24.37 | 25.07 | 23.70 | 23.88 | 859,754 | -0.36(-1.49%) |
Aug 27, 2021 | 22.81 | 24.42 | 22.52 | 24.24 | 1,123,566 | +1.43(+6.27%) |
Aug 26, 2021 | 22.01 | 23.30 | 21.81 | 22.81 | 850,973 | +0.89(+4.06%) |
Aug 25, 2021 | 24.00 | 24.04 | 21.64 | 21.92 | 900,117 | -2.02(-8.44%) |
Aug 24, 2021 | 23.23 | 24.63 | 23.00 | 23.94 | 875,873 | +0.79(+3.41%) |
Aug 23, 2021 | 22.91 | 23.89 | 22.52 | 23.15 | 1,040,185 | +0.65(+2.89%) |
Aug 20, 2021 | 20.72 | 22.91 | 20.64 | 22.50 | 971,973 | +1.88(+9.12%) |
Aug 19, 2021 | 20.76 | 22.09 | 20.34 | 20.62 | 843,933 | -0.16(-0.77%) |
Aug 18, 2021 | 21.04 | 21.62 | 20.43 | 20.78 | 458,937 | -0.11(-0.53%) |
Aug 17, 2021 | 19.66 | 21.13 | 19.38 | 20.89 | 717,362 | +0.94(+4.71%) |
Aug 16, 2021 | 20.34 | 20.60 | 19.64 | 19.95 | 436,356 | -0.42(-2.06%) |
Aug 13, 2021 | 20.72 | 20.89 | 19.65 | 20.37 | 405,719 | -0.23(-1.12%) |
Aug 12, 2021 | 20.81 | 21.13 | 20.05 | 20.60 | 605,312 | -0.25(-1.20%) |
Aug 11, 2021 | 20.44 | 21.54 | 19.65 | 20.85 | 695,756 | +0.52(+2.56%) |
Aug 10, 2021 | 19.28 | 20.41 | 19.25 | 20.33 | 800,722 | +1.05(+5.45%) |
Aug 09, 2021 | 19.63 | 19.86 | 18.70 | 19.28 | 413,206 | -0.19(-0.98%) |
Aug 06, 2021 | 19.33 | 19.99 | 18.39 | 19.47 | 399,714 | +0.07(+0.36%) |
Aug 05, 2021 | 18.64 | 19.45 | 17.75 | 19.40 | 352,199 | +0.78(+4.19%) |
Aug 04, 2021 | 17.60 | 19.00 | 17.58 | 18.62 | 611,701 | +1.01(+5.74%) |
Aug 03, 2021 | 16.37 | 17.62 | 16.25 | 17.61 | 332,980 | +1.06(+6.40%) |
Aug 02, 2021 | 16.78 | 17.02 | 16.39 | 16.55 | 486,774 | +0.26(+1.60%) |
Jul 30, 2021 | 16.89 | 17.15 | 16.09 | 16.29 | 335,482 | -0.86(-5.01%) |
Jul 29, 2021 | 17.07 | 18.18 | 17.02 | 17.15 | 276,498 | +0.24(+1.42%) |
Jul 28, 2021 | 16.62 | 17.19 | 16.60 | 16.91 | 491,833 | +0.44(+2.67%) |
Jul 27, 2021 | 17.95 | 18.36 | 16.30 | 16.47 | 677,728 | -1.59(-8.80%) |
Jul 26, 2021 | 18.60 | 18.93 | 17.77 | 18.06 | 264,539 | -0.50(-2.69%) |
Jul 23, 2021 | 18.34 | 18.80 | 18.11 | 18.56 | 375,493 | +0.20(+1.09%) |
Jul 22, 2021 | 19.19 | 19.40 | 18.35 | 18.36 | 198,345 | -0.83(-4.33%) |
Jul 21, 2021 | 19.16 | 19.46 | 18.67 | 19.19 | 233,448 | +0.11(+0.58%) |
Jul 20, 2021 | 18.41 | 19.25 | 18.10 | 19.08 | 238,337 | +0.81(+4.43%) |
Jul 19, 2021 | 18.10 | 19.00 | 18.10 | 18.27 | 343,916 | -0.44(-2.35%) |
Jul 16, 2021 | 17.93 | 18.99 | 17.84 | 18.71 | 336,518 | +0.98(+5.53%) |
Jul 15, 2021 | 17.46 | 17.74 | 16.88 | 17.73 | 240,831 | +0.31(+1.78%) |
Jul 14, 2021 | 17.76 | 18.13 | 17.25 | 17.42 | 300,695 | -0.30(-1.69%) |
Jul 13, 2021 | 18.33 | 18.61 | 17.45 | 17.72 | 282,996 | -0.56(-3.06%) |
Jul 12, 2021 | 19.34 | 19.40 | 18.20 | 18.28 | 408,266 | -0.86(-4.49%) |
Jul 09, 2021 | 18.70 | 19.18 | 18.25 | 19.14 | 243,262 | +0.49(+2.63%) |
Jul 08, 2021 | 18.69 | 19.38 | 18.27 | 18.65 | 259,521 | -0.58(-3.02%) |
Jul 07, 2021 | 19.04 | 19.26 | 18.07 | 19.23 | 497,911 | +0.19(+1.00%) |
Jul 06, 2021 | 19.12 | 19.43 | 18.50 | 19.04 | 346,454 | -0.09(-0.47%) |
Jul 02, 2021 | 19.15 | 19.25 | 18.57 | 19.13 | 384,498 | +0.07(+0.37%) |