Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.20 | 23.51 | 22.13 | 22.95 | 2,540,347 | -0.86(-3.62%) |
Sep 29, 2021 | 23.21 | 23.96 | 23.04 | 23.81 | 2,024,326 | +0.74(+3.21%) |
Sep 28, 2021 | 23.35 | 23.72 | 22.90 | 23.07 | 2,833,329 | +0.40(+1.76%) |
Sep 27, 2021 | 22.37 | 22.70 | 21.79 | 22.67 | 1,665,567 | +0.07(+0.29%) |
Sep 24, 2021 | 22.59 | 22.83 | 22.17 | 22.61 | 1,508,753 | +0.29(+1.32%) |
Sep 23, 2021 | 21.75 | 22.34 | 21.73 | 22.31 | 2,012,695 | +0.83(+3.89%) |
Sep 22, 2021 | 21.19 | 21.52 | 20.43 | 21.48 | 2,354,109 | +0.03(+0.13%) |
Sep 21, 2021 | 21.10 | 21.59 | 20.68 | 21.45 | 1,748,172 | -0.09(-0.40%) |
Sep 20, 2021 | 21.70 | 22.07 | 21.37 | 21.54 | 1,805,215 | +0.13(+0.62%) |
Sep 17, 2021 | 21.21 | 21.66 | 21.15 | 21.40 | 1,628,059 | +0.56(+2.68%) |
Sep 16, 2021 | 20.25 | 21.30 | 20.14 | 20.84 | 4,768,071 | +1.56(+8.12%) |
Sep 15, 2021 | 19.62 | 19.63 | 18.99 | 19.28 | 952,235 | +0.01(+0.05%) |
Sep 14, 2021 | 19.25 | 19.63 | 18.86 | 19.27 | 1,865,004 | -0.18(-0.93%) |
Sep 13, 2021 | 20.04 | 20.13 | 19.10 | 19.45 | 2,432,265 | -0.80(-3.93%) |
Sep 10, 2021 | 19.70 | 20.25 | 19.52 | 20.25 | 1,405,755 | +0.55(+2.79%) |
Sep 09, 2021 | 19.05 | 19.97 | 19.02 | 19.70 | 1,583,269 | +0.31(+1.61%) |
Sep 08, 2021 | 19.32 | 19.79 | 19.08 | 19.38 | 1,693,579 | +0.14(+0.74%) |
Sep 07, 2021 | 18.63 | 19.36 | 18.46 | 19.24 | 1,660,155 | +1.03(+5.68%) |
Sep 03, 2021 | 18.61 | 18.68 | 17.94 | 18.21 | 2,593,454 | -0.92(-4.81%) |
Sep 02, 2021 | 19.24 | 19.50 | 19.13 | 19.13 | 1,187,321 | -0.14(-0.74%) |
Sep 01, 2021 | 18.87 | 19.30 | 18.76 | 19.27 | 1,586,198 | +0.29(+1.55%) |
Aug 31, 2021 | 19.49 | 19.52 | 18.98 | 18.98 | 1,856,789 | -0.58(-2.96%) |
Aug 30, 2021 | 19.03 | 19.62 | 18.92 | 19.55 | 1,361,233 | +0.55(+2.89%) |
Aug 27, 2021 | 20.62 | 20.75 | 18.89 | 19.00 | 3,240,626 | -1.50(-7.31%) |
Aug 26, 2021 | 20.52 | 20.64 | 19.99 | 20.50 | 1,759,393 | +0.22(+1.08%) |
Aug 25, 2021 | 19.96 | 20.58 | 19.91 | 20.28 | 1,794,862 | +0.54(+2.74%) |
Aug 24, 2021 | 19.47 | 19.87 | 19.42 | 19.74 | 1,232,996 | +0.03(+0.14%) |
Aug 23, 2021 | 20.39 | 20.79 | 19.40 | 19.71 | 3,169,170 | -1.74(-8.09%) |
Aug 20, 2021 | 21.51 | 21.70 | 21.09 | 21.45 | 1,751,801 | +0.10(+0.49%) |
Aug 19, 2021 | 20.72 | 21.41 | 20.72 | 21.35 | 2,951,525 | +0.70(+3.40%) |
Aug 18, 2021 | 19.59 | 20.91 | 19.59 | 20.64 | 2,061,978 | +0.92(+4.66%) |
Aug 17, 2021 | 19.42 | 19.99 | 19.22 | 19.72 | 1,472,762 | +0.46(+2.41%) |
Aug 16, 2021 | 19.01 | 19.46 | 18.89 | 19.26 | 1,083,378 | +0.22(+1.15%) |
Aug 13, 2021 | 19.30 | 19.45 | 18.86 | 19.04 | 2,012,020 | -0.80(-4.02%) |
Aug 12, 2021 | 19.51 | 20.14 | 19.50 | 19.84 | 1,295,093 | +0.58(+3.00%) |
Aug 11, 2021 | 19.53 | 19.60 | 18.97 | 19.26 | 2,639,061 | -0.82(-4.06%) |
Aug 10, 2021 | 19.68 | 20.18 | 19.53 | 20.08 | 1,639,472 | +0.52(+2.67%) |
Aug 09, 2021 | 19.20 | 19.60 | 18.85 | 19.55 | 1,803,020 | +0.90(+4.83%) |
Aug 06, 2021 | 18.50 | 19.03 | 18.42 | 18.65 | 2,467,078 | +1.06(+6.04%) |
Aug 05, 2021 | 17.11 | 17.68 | 17.06 | 17.59 | 1,192,860 | +0.50(+2.94%) |
Aug 04, 2021 | 16.32 | 17.10 | 16.11 | 17.09 | 1,608,651 | +0.26(+1.52%) |
Aug 03, 2021 | 17.10 | 17.23 | 16.77 | 16.83 | 1,330,534 | -0.24(-1.39%) |
Aug 02, 2021 | 16.99 | 17.22 | 16.90 | 17.07 | 1,198,465 | +0.11(+0.67%) |
Jul 30, 2021 | 17.10 | 17.18 | 16.63 | 16.96 | 1,975,226 | +0.10(+0.62%) |
Jul 29, 2021 | 17.12 | 17.21 | 16.53 | 16.85 | 2,378,023 | -0.93(-5.23%) |
Jul 28, 2021 | 18.48 | 18.61 | 17.75 | 17.78 | 1,855,567 | -0.54(-2.95%) |
Jul 27, 2021 | 18.34 | 18.73 | 18.25 | 18.32 | 1,363,551 | -0.14(-0.77%) |
Jul 26, 2021 | 18.97 | 19.05 | 18.20 | 18.46 | 1,425,124 | -0.44(-2.31%) |
Jul 23, 2021 | 18.82 | 19.15 | 18.71 | 18.90 | 1,285,881 | +0.31(+1.68%) |
Jul 22, 2021 | 18.33 | 18.99 | 18.32 | 18.59 | 1,015,229 | +0.16(+0.87%) |
Jul 21, 2021 | 19.00 | 19.10 | 18.27 | 18.43 | 1,234,280 | -0.34(-1.82%) |
Jul 20, 2021 | 18.57 | 19.01 | 18.15 | 18.77 | 1,738,205 | -0.09(-0.50%) |
Jul 19, 2021 | 18.53 | 19.19 | 18.31 | 18.86 | 2,008,034 | +0.76(+4.19%) |
Jul 16, 2021 | 17.26 | 18.17 | 17.23 | 18.10 | 1,614,313 | +1.03(+6.06%) |
Jul 15, 2021 | 17.23 | 17.39 | 17.00 | 17.07 | 2,180,859 | -0.18(-1.04%) |
Jul 14, 2021 | 16.98 | 17.46 | 16.85 | 17.25 | 1,632,696 | -0.49(-2.78%) |
Jul 13, 2021 | 18.05 | 18.13 | 17.09 | 17.74 | 2,141,716 | -0.44(-2.40%) |
Jul 12, 2021 | 17.84 | 18.25 | 17.50 | 18.18 | 1,602,369 | +0.47(+2.68%) |
Jul 09, 2021 | 18.34 | 18.35 | 17.56 | 17.70 | 1,926,246 | -0.75(-4.06%) |
Jul 08, 2021 | 17.54 | 18.74 | 17.46 | 18.45 | 2,047,385 | +0.90(+5.13%) |
Jul 07, 2021 | 17.37 | 17.83 | 17.32 | 17.55 | 1,369,302 | -0.07(-0.38%) |
Jul 06, 2021 | 17.08 | 17.96 | 17.05 | 17.62 | 1,607,168 | -0.09(-0.48%) |
Jul 02, 2021 | 17.73 | 18.09 | 17.52 | 17.70 | 1,445,352 | -0.48(-2.66%) |