Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.23 | 20.23 | 19.07 | 19.32 | 22,596 | -0.60(-3.01%) |
Sep 29, 2021 | 20.71 | 20.71 | 19.88 | 19.92 | 12,000 | -0.88(-4.23%) |
Sep 28, 2021 | 21.51 | 21.51 | 20.41 | 20.80 | 15,935 | -1.06(-4.85%) |
Sep 27, 2021 | 20.72 | 21.90 | 20.18 | 21.86 | 56,475 | +1.16(+5.60%) |
Sep 24, 2021 | 20.51 | 20.95 | 20.35 | 20.70 | 7,632 | -0.11(-0.50%) |
Sep 23, 2021 | 20.74 | 21.30 | 20.50 | 20.80 | 15,533 | +0.41(+1.99%) |
Sep 22, 2021 | 20.80 | 20.80 | 20.11 | 20.40 | 9,817 | +0.49(+2.46%) |
Sep 21, 2021 | 19.51 | 20.19 | 19.44 | 19.91 | 22,966 | +0.54(+2.79%) |
Sep 20, 2021 | 19.55 | 19.99 | 18.97 | 19.37 | 37,395 | -0.67(-3.34%) |
Sep 17, 2021 | 20.20 | 20.29 | 19.82 | 20.04 | 12,670 | -0.15(-0.74%) |
Sep 16, 2021 | 19.76 | 20.19 | 19.55 | 20.19 | 7,683 | +0.44(+2.23%) |
Sep 15, 2021 | 19.69 | 20.26 | 19.68 | 19.75 | 20,150 | -0.25(-1.25%) |
Sep 14, 2021 | 20.90 | 21.23 | 19.78 | 20.00 | 30,636 | -0.90(-4.31%) |
Sep 13, 2021 | 21.33 | 21.50 | 20.85 | 20.90 | 17,533 | -0.29(-1.37%) |
Sep 10, 2021 | 20.97 | 22.47 | 20.97 | 21.19 | 62,315 | +0.14(+0.67%) |
Sep 09, 2021 | 21.24 | 21.66 | 20.95 | 21.05 | 14,082 | -0.19(-0.89%) |
Sep 08, 2021 | 21.48 | 21.76 | 21.00 | 21.24 | 25,729 | -0.57(-2.61%) |
Sep 07, 2021 | 21.67 | 22.09 | 21.67 | 21.81 | 11,576 | -0.20(-0.91%) |
Sep 03, 2021 | 22.47 | 22.47 | 21.87 | 22.01 | 18,290 | -0.23(-1.03%) |
Sep 02, 2021 | 22.47 | 22.54 | 22.05 | 22.24 | 30,561 | -0.30(-1.33%) |
Sep 01, 2021 | 22.43 | 22.73 | 22.15 | 22.54 | 23,065 | +0.11(+0.49%) |
Aug 31, 2021 | 21.10 | 22.60 | 21.10 | 22.43 | 36,855 | +1.40(+6.66%) |
Aug 30, 2021 | 21.30 | 21.34 | 20.81 | 21.03 | 27,844 | -0.25(-1.17%) |
Aug 27, 2021 | 20.78 | 22.69 | 20.78 | 21.28 | 98,534 | +0.54(+2.60%) |
Aug 26, 2021 | 22.66 | 23.00 | 20.74 | 20.74 | 87,198 | -2.21(-9.63%) |
Aug 25, 2021 | 23.35 | 24.00 | 22.59 | 22.95 | 74,067 | -0.44(-1.88%) |
Aug 24, 2021 | 23.40 | 24.43 | 22.29 | 23.39 | 154,401 | +0.18(+0.78%) |
Aug 23, 2021 | 24.31 | 24.50 | 23.21 | 23.21 | 111,349 | -0.70(-2.93%) |
Aug 20, 2021 | 23.20 | 25.17 | 23.20 | 23.91 | 133,789 | +0.71(+3.06%) |
Aug 19, 2021 | 23.36 | 23.75 | 22.63 | 23.20 | 66,451 | -0.45(-1.90%) |
Aug 18, 2021 | 22.70 | 24.80 | 22.57 | 23.65 | 153,442 | +0.94(+4.14%) |
Aug 17, 2021 | 21.72 | 23.59 | 19.71 | 22.71 | 354,909 | +0.32(+1.43%) |
Aug 16, 2021 | 22.00 | 29.00 | 21.62 | 22.39 | 2,126,137 | +1.12(+5.27%) |
Aug 13, 2021 | 21.06 | 21.35 | 20.53 | 21.27 | 81,051 | +0.09(+0.42%) |
Aug 12, 2021 | 19.92 | 21.65 | 19.58 | 21.18 | 181,643 | +1.08(+5.37%) |
Aug 11, 2021 | 21.00 | 21.83 | 19.35 | 20.10 | 149,245 | -0.84(-4.01%) |
Aug 10, 2021 | 20.86 | 21.60 | 20.24 | 20.94 | 108,995 | +0.04(+0.19%) |
Aug 09, 2021 | 19.99 | 21.20 | 19.27 | 20.90 | 158,920 | +0.82(+4.08%) |
Aug 06, 2021 | 20.60 | 20.92 | 19.71 | 20.08 | 103,050 | -0.05(-0.25%) |
Aug 05, 2021 | 18.27 | 20.65 | 18.27 | 20.13 | 195,040 | +1.77(+9.64%) |
Aug 04, 2021 | 18.14 | 18.74 | 18.03 | 18.36 | 52,542 | +0.26(+1.44%) |
Aug 03, 2021 | 17.78 | 18.70 | 17.68 | 18.10 | 89,899 | +0.20(+1.12%) |
Aug 02, 2021 | 19.02 | 19.02 | 17.90 | 17.90 | 41,310 | -1.10(-5.79%) |
Jul 30, 2021 | 18.00 | 19.00 | 17.75 | 19.00 | 60,047 | +1.01(+5.61%) |
Jul 29, 2021 | 18.60 | 19.00 | 17.78 | 17.99 | 89,594 | -1.76(-8.91%) |
Jul 28, 2021 | 18.23 | 19.75 | 17.88 | 19.75 | 75,393 | +1.87(+10.46%) |
Jul 27, 2021 | 17.88 | 18.05 | 17.50 | 17.88 | 46,934 | -0.27(-1.49%) |
Jul 26, 2021 | 19.15 | 19.55 | 17.67 | 18.15 | 218,426 | -1.24(-6.40%) |
Jul 23, 2021 | 19.37 | 20.22 | 18.80 | 19.39 | 721,249 | -0.07(-0.36%) |
Jul 22, 2021 | 20.59 | 21.80 | 18.91 | 19.46 | 1,296,795 | -1.17(-5.67%) |
Jul 21, 2021 | 20.32 | 22.60 | 19.61 | 20.63 | 583,160 | +0.18(+0.88%) |
Jul 20, 2021 | 19.00 | 20.75 | 18.75 | 20.45 | 440,217 | +1.49(+7.86%) |
Jul 19, 2021 | 19.19 | 19.92 | 18.69 | 18.96 | 207,924 | -0.84(-4.24%) |
Jul 16, 2021 | 20.25 | 21.90 | 19.35 | 19.80 | 164,333 | -0.56(-2.75%) |
Jul 15, 2021 | 19.10 | 22.88 | 18.81 | 20.36 | 327,745 | +0.64(+3.25%) |
Jul 14, 2021 | 20.97 | 21.72 | 19.16 | 19.72 | 238,487 | -1.31(-6.23%) |
Jul 13, 2021 | 21.00 | 24.49 | 21.00 | 21.03 | 756,174 | -0.67(-3.09%) |
Jul 12, 2021 | 24.06 | 25.89 | 21.21 | 21.70 | 360,267 | -3.13(-12.61%) |
Jul 09, 2021 | 30.10 | 34.79 | 23.32 | 24.83 | 3,638,309 | -2.22(-8.21%) |
Jul 08, 2021 | 20.30 | 49.95 | 20.15 | 27.05 | 18,965,760 | +7.22(+36.41%) |
Jul 07, 2021 | 19.87 | 19.93 | 18.50 | 19.83 | 53,102 | +0.06(+0.30%) |
Jul 06, 2021 | 20.72 | 20.72 | 18.99 | 19.77 | 25,158 | -0.78(-3.80%) |
Jul 02, 2021 | 19.47 | 20.90 | 19.05 | 20.55 | 71,809 | +1.04(+5.33%) |