Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.46 | 24.64 | 23.95 | 23.98 | 2,348,285 | -0.40(-1.64%) |
Sep 29, 2021 | 24.36 | 24.75 | 23.79 | 24.38 | 2,793,731 | +0.15(+0.60%) |
Sep 28, 2021 | 23.69 | 24.35 | 23.50 | 24.23 | 3,327,142 | +0.48(+2.03%) |
Sep 27, 2021 | 22.94 | 23.95 | 22.82 | 23.75 | 3,041,009 | +1.04(+4.57%) |
Sep 24, 2021 | 21.70 | 22.94 | 21.56 | 22.71 | 4,078,158 | +1.19(+5.55%) |
Sep 23, 2021 | 20.70 | 23.10 | 20.70 | 21.52 | 8,136,918 | +1.07(+5.26%) |
Sep 22, 2021 | 20.02 | 20.76 | 19.92 | 20.44 | 1,343,501 | +0.64(+3.22%) |
Sep 21, 2021 | 20.12 | 20.12 | 19.32 | 19.81 | 1,026,259 | -0.12(-0.59%) |
Sep 20, 2021 | 19.35 | 20.05 | 19.32 | 19.92 | 1,534,370 | -0.38(-1.88%) |
Sep 17, 2021 | 20.26 | 20.68 | 19.90 | 20.31 | 2,191,597 | +0.25(+1.23%) |
Sep 16, 2021 | 20.36 | 20.65 | 20.05 | 20.06 | 917,678 | -0.40(-1.96%) |
Sep 15, 2021 | 19.77 | 20.51 | 19.52 | 20.46 | 1,871,186 | +0.65(+3.26%) |
Sep 14, 2021 | 19.53 | 19.96 | 19.19 | 19.81 | 1,129,202 | +0.09(+0.46%) |
Sep 13, 2021 | 19.66 | 19.81 | 18.83 | 19.72 | 1,278,688 | +0.32(+1.64%) |
Sep 10, 2021 | 19.92 | 19.94 | 19.36 | 19.40 | 1,394,503 | -0.40(-2.02%) |
Sep 09, 2021 | 19.35 | 20.22 | 19.31 | 19.81 | 1,457,728 | +0.31(+1.59%) |
Sep 08, 2021 | 20.09 | 20.16 | 19.33 | 19.50 | 2,227,145 | -0.67(-3.30%) |
Sep 07, 2021 | 19.28 | 20.18 | 19.18 | 20.16 | 2,190,785 | +0.79(+4.09%) |
Sep 03, 2021 | 19.46 | 19.82 | 19.14 | 19.37 | 997,153 | -0.21(-1.07%) |
Sep 02, 2021 | 19.36 | 19.84 | 19.10 | 19.58 | 1,094,689 | +0.30(+1.56%) |
Sep 01, 2021 | 19.76 | 19.89 | 19.26 | 19.28 | 1,457,069 | -0.30(-1.54%) |
Aug 31, 2021 | 19.20 | 19.64 | 19.15 | 19.58 | 1,581,529 | +0.48(+2.53%) |
Aug 30, 2021 | 19.40 | 19.40 | 18.96 | 19.10 | 1,317,524 | -0.25(-1.27%) |
Aug 27, 2021 | 18.47 | 19.46 | 18.47 | 19.34 | 2,138,270 | +0.91(+4.94%) |
Aug 26, 2021 | 18.60 | 19.05 | 18.31 | 18.43 | 2,104,849 | -0.19(-1.03%) |
Aug 25, 2021 | 18.02 | 18.67 | 17.60 | 18.62 | 2,774,534 | +0.58(+3.23%) |
Aug 24, 2021 | 17.46 | 18.14 | 17.33 | 18.04 | 3,847,726 | +1.09(+6.45%) |
Aug 23, 2021 | 16.29 | 16.99 | 16.26 | 16.95 | 3,235,589 | +1.07(+6.77%) |
Aug 20, 2021 | 15.92 | 16.21 | 15.83 | 15.87 | 3,046,771 | -0.17(-1.08%) |
Aug 19, 2021 | 16.77 | 16.95 | 15.73 | 16.04 | 3,167,445 | -1.07(-6.23%) |
Aug 18, 2021 | 17.12 | 17.69 | 17.01 | 17.11 | 1,735,171 | +0.10(+0.59%) |
Aug 17, 2021 | 17.19 | 17.19 | 16.29 | 17.01 | 3,736,541 | -0.61(-3.46%) |
Aug 16, 2021 | 17.58 | 17.81 | 17.18 | 17.62 | 1,261,476 | -0.40(-2.22%) |
Aug 13, 2021 | 18.35 | 18.55 | 17.88 | 18.02 | 1,829,981 | -0.31(-1.69%) |
Aug 12, 2021 | 18.19 | 18.34 | 17.37 | 18.33 | 2,175,185 | +0.15(+0.80%) |
Aug 11, 2021 | 17.96 | 18.26 | 17.67 | 18.18 | 1,064,554 | +0.06(+0.35%) |
Aug 10, 2021 | 18.03 | 18.48 | 17.77 | 18.12 | 1,691,788 | +0.22(+1.22%) |
Aug 09, 2021 | 17.74 | 18.38 | 17.46 | 17.90 | 1,888,651 | +0.18(+1.03%) |
Aug 06, 2021 | 17.36 | 17.77 | 17.09 | 17.72 | 2,107,212 | +0.62(+3.62%) |
Aug 05, 2021 | 16.49 | 17.56 | 16.49 | 17.10 | 2,817,544 | +0.61(+3.70%) |
Aug 04, 2021 | 17.48 | 17.60 | 16.45 | 16.49 | 2,812,126 | -0.93(-5.34%) |
Aug 03, 2021 | 18.32 | 18.44 | 16.66 | 17.42 | 3,735,986 | +0.13(+0.74%) |
Aug 02, 2021 | 17.20 | 17.92 | 17.14 | 17.29 | 2,407,938 | +0.21(+1.23%) |
Jul 30, 2021 | 17.42 | 17.56 | 16.99 | 17.08 | 2,688,737 | -0.46(-2.65%) |
Jul 29, 2021 | 18.38 | 18.55 | 17.52 | 17.55 | 1,953,197 | -0.56(-3.07%) |
Jul 28, 2021 | 18.31 | 18.92 | 18.04 | 18.10 | 1,989,757 | -0.01(-0.05%) |
Jul 27, 2021 | 18.26 | 18.45 | 17.50 | 18.11 | 1,409,337 | -0.28(-1.54%) |
Jul 26, 2021 | 18.36 | 18.69 | 17.98 | 18.39 | 1,776,553 | +0.11(+0.60%) |
Jul 23, 2021 | 18.94 | 18.94 | 18.01 | 18.28 | 1,153,841 | -0.44(-2.34%) |
Jul 22, 2021 | 18.49 | 18.94 | 18.23 | 18.72 | 2,372,494 | +0.12(+0.64%) |
Jul 21, 2021 | 17.93 | 18.69 | 17.87 | 18.60 | 2,218,119 | +0.93(+5.26%) |
Jul 20, 2021 | 17.24 | 17.85 | 16.98 | 17.67 | 2,570,851 | +0.42(+2.43%) |
Jul 19, 2021 | 17.30 | 17.64 | 16.63 | 17.25 | 5,217,643 | -0.88(-4.87%) |
Jul 16, 2021 | 20.16 | 20.16 | 17.99 | 18.14 | 3,654,593 | -1.59(-8.04%) |
Jul 15, 2021 | 19.92 | 20.24 | 19.25 | 19.72 | 1,841,502 | -0.28(-1.41%) |
Jul 14, 2021 | 20.97 | 21.21 | 19.88 | 20.01 | 1,411,527 | -0.67(-3.26%) |
Jul 13, 2021 | 21.04 | 21.23 | 20.41 | 20.68 | 1,212,723 | -0.56(-2.66%) |
Jul 12, 2021 | 21.07 | 21.30 | 20.77 | 21.25 | 1,344,644 | -0.05(-0.21%) |
Jul 09, 2021 | 20.88 | 21.63 | 20.65 | 21.29 | 3,488,960 | +0.79(+3.87%) |
Jul 08, 2021 | 20.14 | 20.95 | 19.78 | 20.50 | 1,648,471 | -0.44(-2.09%) |
Jul 07, 2021 | 21.23 | 21.37 | 20.73 | 20.94 | 1,487,770 | -0.44(-2.05%) |
Jul 06, 2021 | 21.64 | 21.70 | 21.04 | 21.37 | 993,658 | -0.34(-1.55%) |
Jul 02, 2021 | 22.30 | 22.32 | 21.48 | 21.71 | 637,816 | -0.14(-0.63%) |