Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.83 | 20.11 | 19.24 | 20.03 | 1,725,158 | -0.10(-0.51%) |
Sep 29, 2021 | 18.80 | 20.23 | 18.60 | 20.13 | 2,326,780 | +1.03(+5.36%) |
Sep 28, 2021 | 17.94 | 19.20 | 17.94 | 19.11 | 2,657,410 | +1.62(+9.25%) |
Sep 27, 2021 | 18.08 | 18.45 | 17.16 | 17.49 | 3,704,812 | -0.68(-3.73%) |
Sep 24, 2021 | 17.57 | 18.23 | 17.34 | 18.17 | 2,538,302 | +1.02(+5.98%) |
Sep 23, 2021 | 18.05 | 18.21 | 17.09 | 17.14 | 2,528,109 | -1.04(-5.74%) |
Sep 22, 2021 | 18.00 | 18.64 | 17.64 | 18.19 | 2,724,035 | -0.11(-0.62%) |
Sep 21, 2021 | 18.73 | 18.86 | 17.76 | 18.30 | 3,274,690 | -0.74(-3.90%) |
Sep 20, 2021 | 18.41 | 19.63 | 17.84 | 19.04 | 4,688,621 | +1.73(+9.99%) |
Sep 17, 2021 | 18.24 | 18.77 | 17.19 | 17.31 | 4,151,347 | -0.89(-4.91%) |
Sep 16, 2021 | 18.43 | 19.14 | 18.09 | 18.21 | 3,007,129 | -0.22(-1.17%) |
Sep 15, 2021 | 18.96 | 19.17 | 18.06 | 18.42 | 2,999,582 | -0.51(-2.68%) |
Sep 14, 2021 | 17.86 | 19.13 | 17.68 | 18.93 | 3,858,231 | +0.80(+4.41%) |
Sep 13, 2021 | 17.69 | 18.94 | 17.28 | 18.13 | 4,257,237 | +0.24(+1.31%) |
Sep 10, 2021 | 17.23 | 18.15 | 17.22 | 17.90 | 2,872,539 | +0.43(+2.48%) |
Sep 09, 2021 | 17.87 | 17.99 | 16.72 | 17.46 | 4,755,843 | -0.22(-1.22%) |
Sep 08, 2021 | 17.13 | 18.18 | 17.09 | 17.68 | 5,216,567 | +0.39(+2.29%) |
Sep 07, 2021 | 17.02 | 17.59 | 16.33 | 17.28 | 3,529,470 | +0.25(+1.49%) |
Sep 03, 2021 | 16.37 | 17.31 | 16.34 | 17.03 | 5,305,147 | +0.88(+5.47%) |
Sep 02, 2021 | 16.60 | 16.77 | 16.13 | 16.15 | 3,490,137 | -0.55(-3.27%) |
Sep 01, 2021 | 17.46 | 17.59 | 16.61 | 16.69 | 4,791,575 | -0.91(-5.18%) |
Aug 31, 2021 | 17.91 | 18.05 | 17.27 | 17.60 | 3,899,488 | -0.53(-2.91%) |
Aug 30, 2021 | 17.90 | 18.29 | 17.27 | 18.13 | 3,901,779 | +0.13(+0.73%) |
Aug 27, 2021 | 19.32 | 19.54 | 17.47 | 18.00 | 4,582,800 | -1.56(-7.98%) |
Aug 26, 2021 | 19.39 | 19.75 | 18.40 | 19.56 | 4,778,926 | +0.31(+1.61%) |
Aug 25, 2021 | 20.12 | 20.52 | 18.90 | 19.25 | 3,640,451 | -0.66(-3.31%) |
Aug 24, 2021 | 19.95 | 20.78 | 19.93 | 19.91 | 3,643,100 | -0.02(-0.09%) |
Aug 23, 2021 | 22.07 | 22.22 | 19.84 | 19.93 | 4,526,719 | -3.14(-13.62%) |
Aug 20, 2021 | 25.00 | 25.23 | 22.62 | 23.07 | 3,627,970 | -2.24(-8.84%) |
Aug 19, 2021 | 24.27 | 25.39 | 23.66 | 25.31 | 1,433,320 | +1.74(+7.38%) |
Aug 18, 2021 | 22.47 | 23.60 | 22.07 | 23.57 | 1,683,983 | +1.09(+4.85%) |
Aug 17, 2021 | 24.09 | 24.71 | 22.40 | 22.48 | 2,021,427 | -1.09(-4.63%) |
Aug 16, 2021 | 22.33 | 23.77 | 22.25 | 23.57 | 1,865,231 | +1.49(+6.73%) |
Aug 13, 2021 | 20.94 | 22.09 | 20.70 | 22.08 | 1,758,962 | +1.02(+4.82%) |
Aug 12, 2021 | 21.68 | 21.91 | 20.77 | 21.06 | 1,236,377 | -0.49(-2.27%) |
Aug 11, 2021 | 21.24 | 22.28 | 21.11 | 21.55 | 1,209,760 | +0.43(+2.05%) |
Aug 10, 2021 | 20.31 | 21.55 | 20.22 | 21.12 | 1,663,286 | +0.46(+2.23%) |
Aug 09, 2021 | 20.89 | 21.14 | 20.00 | 20.66 | 1,801,682 | -0.09(-0.45%) |
Aug 06, 2021 | 20.00 | 21.21 | 20.00 | 20.75 | 2,246,436 | +0.90(+4.55%) |
Aug 05, 2021 | 22.23 | 22.52 | 19.74 | 19.85 | 3,697,013 | -2.48(-11.12%) |
Aug 04, 2021 | 22.53 | 22.63 | 20.99 | 22.33 | 2,382,675 | -0.05(-0.21%) |
Aug 03, 2021 | 22.43 | 23.66 | 22.33 | 22.38 | 1,321,625 | -0.47(-2.06%) |
Aug 02, 2021 | 22.57 | 22.95 | 21.99 | 22.85 | 1,347,296 | -0.20(-0.86%) |
Jul 30, 2021 | 22.61 | 23.28 | 21.87 | 23.05 | 1,858,546 | +0.85(+3.81%) |
Jul 29, 2021 | 20.78 | 22.22 | 20.49 | 22.20 | 2,143,419 | +1.07(+5.07%) |
Jul 28, 2021 | 23.43 | 23.43 | 20.82 | 21.13 | 2,680,126 | -2.51(-10.62%) |
Jul 27, 2021 | 22.96 | 24.92 | 22.80 | 23.64 | 2,435,461 | +0.73(+3.20%) |
Jul 26, 2021 | 21.83 | 22.94 | 21.24 | 22.91 | 2,272,587 | +1.16(+5.32%) |
Jul 23, 2021 | 20.87 | 22.27 | 20.74 | 21.75 | 2,281,508 | +0.70(+3.31%) |
Jul 22, 2021 | 20.31 | 21.16 | 20.02 | 21.06 | 2,270,765 | +1.08(+5.41%) |
Jul 21, 2021 | 20.58 | 21.38 | 19.86 | 19.97 | 2,386,646 | -0.70(-3.37%) |
Jul 20, 2021 | 22.04 | 22.39 | 20.55 | 20.67 | 2,288,405 | -1.39(-6.31%) |
Jul 19, 2021 | 23.06 | 23.25 | 21.17 | 22.06 | 2,057,093 | -0.16(-0.72%) |
Jul 16, 2021 | 21.86 | 22.71 | 21.21 | 22.22 | 2,300,302 | +0.00(+0.00%) |
Jul 15, 2021 | 22.28 | 23.41 | 21.80 | 22.22 | 2,876,380 | +0.06(+0.25%) |
Jul 14, 2021 | 20.23 | 22.26 | 20.15 | 22.16 | 3,932,666 | +1.71(+8.37%) |
Jul 13, 2021 | 19.67 | 20.52 | 19.51 | 20.45 | 2,557,442 | +1.03(+5.33%) |
Jul 12, 2021 | 18.67 | 19.55 | 18.32 | 19.42 | 1,885,948 | +0.71(+3.82%) |
Jul 09, 2021 | 19.16 | 19.80 | 18.54 | 18.70 | 2,337,020 | -0.76(-3.91%) |
Jul 08, 2021 | 20.96 | 21.14 | 19.19 | 19.47 | 2,739,544 | -0.32(-1.62%) |
Jul 07, 2021 | 18.62 | 20.44 | 18.43 | 19.79 | 3,272,572 | +0.99(+5.25%) |
Jul 06, 2021 | 17.56 | 18.90 | 17.43 | 18.80 | 3,028,802 | +1.15(+6.50%) |
Jul 02, 2021 | 16.93 | 17.96 | 16.93 | 17.65 | 2,004,727 | +0.67(+3.93%) |