Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.60 | 18.00 | 17.20 | 17.53 | 45,914 | -0.21(-1.21%) |
Sep 29, 2021 | 18.57 | 19.07 | 17.50 | 17.74 | 95,058 | -1.05(-5.60%) |
Sep 28, 2021 | 19.40 | 19.60 | 18.40 | 18.79 | 54,506 | -0.74(-3.80%) |
Sep 27, 2021 | 19.50 | 19.70 | 19.28 | 19.53 | 21,252 | -0.05(-0.26%) |
Sep 24, 2021 | 19.60 | 20.00 | 19.40 | 19.58 | 23,581 | -0.22(-1.10%) |
Sep 23, 2021 | 20.60 | 20.60 | 19.62 | 19.80 | 53,654 | -0.80(-3.87%) |
Sep 22, 2021 | 18.60 | 21.40 | 18.60 | 20.60 | 67,395 | +1.90(+10.15%) |
Sep 21, 2021 | 18.97 | 19.20 | 18.70 | 18.70 | 24,263 | -0.39(-2.03%) |
Sep 20, 2021 | 19.60 | 19.54 | 18.50 | 19.09 | 51,553 | -0.71(-3.59%) |
Sep 17, 2021 | 20.20 | 20.40 | 19.52 | 19.80 | 26,143 | -0.40(-1.98%) |
Sep 16, 2021 | 20.00 | 20.39 | 20.00 | 20.20 | 23,447 | +0.20(+1.00%) |
Sep 15, 2021 | 20.00 | 20.20 | 20.00 | 20.00 | 16,452 | -0.10(-0.50%) |
Sep 14, 2021 | 20.40 | 21.00 | 20.00 | 20.10 | 47,130 | -0.10(-0.50%) |
Sep 13, 2021 | 21.00 | 21.00 | 20.00 | 20.20 | 29,670 | -0.40(-1.94%) |
Sep 10, 2021 | 21.20 | 21.17 | 20.40 | 20.60 | 26,645 | -0.40(-1.90%) |
Sep 09, 2021 | 21.00 | 21.20 | 20.80 | 21.00 | 17,679 | -0.40(-1.87%) |
Sep 08, 2021 | 21.20 | 21.40 | 20.60 | 21.40 | 34,796 | +0.20(+0.94%) |
Sep 07, 2021 | 22.20 | 22.20 | 21.00 | 21.20 | 45,502 | -0.60(-2.75%) |
Sep 03, 2021 | 22.00 | 22.00 | 21.60 | 21.80 | 30,940 | +0.20(+0.93%) |
Sep 02, 2021 | 21.60 | 21.60 | 21.40 | 21.60 | 48,801 | +0.20(+0.93%) |
Sep 01, 2021 | 22.00 | 22.00 | 21.20 | 21.40 | 40,768 | -0.20(-0.93%) |
Aug 31, 2021 | 21.60 | 21.80 | 20.20 | 21.60 | 72,447 | +0.20(+0.93%) |
Aug 30, 2021 | 20.00 | 21.80 | 20.00 | 21.40 | 91,221 | +1.68(+8.53%) |
Aug 27, 2021 | 19.80 | 19.80 | 19.40 | 19.72 | 25,876 | -0.08(-0.41%) |
Aug 26, 2021 | 19.60 | 20.20 | 19.60 | 19.80 | 21,134 | +0.20(+1.02%) |
Aug 25, 2021 | 20.00 | 20.80 | 19.60 | 19.60 | 73,491 | -0.60(-2.97%) |
Aug 24, 2021 | 20.00 | 20.60 | 19.76 | 20.20 | 42,995 | +0.52(+2.63%) |
Aug 23, 2021 | 18.80 | 19.80 | 18.85 | 19.68 | 41,025 | +0.44(+2.30%) |
Aug 20, 2021 | 19.52 | 19.52 | 18.84 | 19.24 | 28,482 | -0.24(-1.22%) |
Aug 19, 2021 | 19.20 | 19.94 | 19.00 | 19.48 | 45,625 | +0.68(+3.61%) |
Aug 18, 2021 | 18.76 | 19.40 | 18.40 | 18.80 | 49,637 | +0.32(+1.74%) |
Aug 17, 2021 | 20.00 | 20.04 | 18.21 | 18.48 | 143,751 | -1.92(-9.42%) |
Aug 16, 2021 | 21.40 | 21.44 | 20.20 | 20.40 | 100,849 | -1.20(-5.56%) |
Aug 13, 2021 | 21.80 | 21.80 | 21.40 | 21.60 | 30,598 | +0.00(+0.00%) |
Aug 12, 2021 | 22.00 | 22.20 | 21.60 | 21.60 | 43,830 | -0.20(-0.92%) |
Aug 11, 2021 | 22.40 | 22.40 | 21.80 | 21.80 | 38,377 | -0.60(-2.68%) |
Aug 10, 2021 | 22.40 | 23.00 | 22.20 | 22.40 | 64,246 | +0.00(+0.00%) |
Aug 09, 2021 | 22.40 | 23.20 | 22.00 | 22.40 | 76,503 | -0.20(-0.88%) |
Aug 06, 2021 | 21.80 | 22.60 | 21.40 | 22.60 | 51,759 | +0.80(+3.67%) |
Aug 05, 2021 | 21.40 | 22.00 | 21.20 | 21.80 | 51,417 | +0.00(+0.00%) |
Aug 04, 2021 | 22.00 | 22.20 | 21.40 | 21.80 | 59,689 | -0.20(-0.91%) |
Aug 03, 2021 | 22.40 | 22.40 | 21.80 | 22.00 | 35,782 | -0.20(-0.90%) |
Aug 02, 2021 | 22.20 | 22.40 | 21.80 | 22.20 | 24,225 | +0.20(+0.91%) |
Jul 30, 2021 | 22.40 | 23.00 | 21.80 | 22.00 | 46,428 | -0.40(-1.79%) |
Jul 29, 2021 | 22.00 | 22.80 | 21.60 | 22.40 | 59,340 | +0.60(+2.75%) |
Jul 28, 2021 | 22.00 | 22.20 | 21.60 | 21.80 | 46,247 | -0.20(-0.91%) |
Jul 27, 2021 | 21.60 | 22.20 | 21.20 | 22.00 | 55,837 | +0.20(+0.92%) |
Jul 26, 2021 | 22.00 | 22.60 | 21.40 | 21.80 | 74,804 | -0.60(-2.68%) |
Jul 23, 2021 | 22.20 | 22.80 | 21.80 | 22.40 | 50,453 | -0.40(-1.75%) |
Jul 22, 2021 | 22.80 | 23.00 | 22.20 | 22.80 | 51,485 | -0.20(-0.87%) |
Jul 21, 2021 | 22.40 | 23.00 | 22.20 | 23.00 | 54,354 | +0.40(+1.77%) |
Jul 20, 2021 | 22.20 | 22.60 | 21.60 | 22.60 | 62,000 | +0.60(+2.73%) |
Jul 19, 2021 | 22.00 | 22.40 | 21.60 | 22.00 | 74,610 | -0.20(-0.90%) |
Jul 16, 2021 | 23.20 | 23.20 | 22.00 | 22.20 | 120,125 | -1.00(-4.31%) |
Jul 15, 2021 | 21.60 | 23.40 | 21.20 | 23.20 | 243,268 | +1.60(+7.41%) |
Jul 14, 2021 | 22.60 | 22.60 | 21.20 | 21.60 | 111,116 | -0.60(-2.70%) |
Jul 13, 2021 | 22.60 | 23.00 | 21.60 | 22.20 | 158,704 | -1.00(-4.31%) |
Jul 12, 2021 | 22.20 | 23.50 | 22.20 | 23.20 | 81,981 | +0.20(+0.87%) |
Jul 09, 2021 | 23.00 | 23.10 | 22.20 | 23.00 | 73,251 | +0.60(+2.68%) |
Jul 08, 2021 | 21.60 | 22.60 | 21.20 | 22.40 | 126,820 | -0.80(-3.45%) |
Jul 07, 2021 | 23.00 | 23.20 | 21.20 | 23.20 | 238,309 | +0.20(+0.87%) |
Jul 06, 2021 | 23.80 | 24.00 | 22.80 | 23.00 | 177,094 | -1.00(-4.17%) |
Jul 02, 2021 | 24.20 | 24.60 | 23.20 | 24.00 | 251,247 | -0.40(-1.64%) |