Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.97 | 21.97 | 20.45 | 20.69 | 32,304,958 | -1.92(-8.50%) |
Sep 29, 2021 | 23.07 | 23.31 | 22.59 | 22.61 | 13,434,180 | -0.38(-1.63%) |
Sep 28, 2021 | 22.76 | 23.32 | 22.50 | 22.99 | 22,027,146 | +0.72(+3.25%) |
Sep 27, 2021 | 21.89 | 23.04 | 21.88 | 22.27 | 22,358,916 | +0.57(+2.62%) |
Sep 24, 2021 | 21.14 | 22.03 | 20.91 | 21.70 | 16,580,393 | +0.49(+2.29%) |
Sep 23, 2021 | 20.93 | 21.72 | 20.87 | 21.21 | 17,025,890 | +0.49(+2.39%) |
Sep 22, 2021 | 19.95 | 21.02 | 19.92 | 20.72 | 14,597,626 | +0.94(+4.77%) |
Sep 21, 2021 | 19.78 | 20.14 | 19.54 | 19.78 | 12,948,933 | +0.03(+0.14%) |
Sep 20, 2021 | 19.46 | 20.12 | 19.27 | 19.75 | 17,893,568 | -0.33(-1.64%) |
Sep 17, 2021 | 20.14 | 20.43 | 19.84 | 20.08 | 17,353,662 | -0.17(-0.86%) |
Sep 16, 2021 | 19.49 | 20.58 | 19.49 | 20.25 | 19,230,566 | +0.74(+3.80%) |
Sep 15, 2021 | 19.04 | 19.57 | 18.96 | 19.51 | 11,532,334 | +0.36(+1.86%) |
Sep 14, 2021 | 19.18 | 19.36 | 18.66 | 19.15 | 13,917,915 | -0.02(-0.10%) |
Sep 13, 2021 | 18.92 | 19.41 | 18.61 | 19.17 | 13,895,263 | +0.41(+2.18%) |
Sep 10, 2021 | 19.88 | 20.01 | 18.74 | 18.76 | 20,331,166 | -0.91(-4.62%) |
Sep 09, 2021 | 19.39 | 19.89 | 19.10 | 19.67 | 22,751,426 | +0.37(+1.93%) |
Sep 08, 2021 | 19.82 | 19.91 | 19.13 | 19.30 | 13,633,826 | -0.64(-3.19%) |
Sep 07, 2021 | 19.95 | 20.26 | 19.69 | 19.94 | 14,958,474 | +0.19(+0.97%) |
Sep 03, 2021 | 20.46 | 20.66 | 19.64 | 19.75 | 15,693,490 | -0.85(-4.11%) |
Sep 02, 2021 | 20.42 | 20.96 | 20.37 | 20.59 | 14,976,218 | +0.10(+0.49%) |
Sep 01, 2021 | 20.44 | 20.68 | 20.16 | 20.49 | 13,236,298 | +0.14(+0.67%) |
Aug 31, 2021 | 20.55 | 21.05 | 20.04 | 20.35 | 16,295,231 | -0.06(-0.31%) |
Aug 30, 2021 | 20.94 | 21.02 | 20.41 | 20.42 | 13,844,024 | -0.48(-2.31%) |
Aug 27, 2021 | 20.46 | 21.08 | 20.40 | 20.90 | 15,628,597 | +0.41(+2.00%) |
Aug 26, 2021 | 21.20 | 21.29 | 20.39 | 20.49 | 21,556,366 | -0.95(-4.45%) |
Aug 25, 2021 | 21.08 | 21.60 | 20.30 | 21.45 | 25,211,758 | +0.10(+0.47%) |
Aug 24, 2021 | 20.58 | 21.54 | 20.45 | 21.35 | 25,433,006 | +0.91(+4.45%) |
Aug 23, 2021 | 20.79 | 20.99 | 19.99 | 20.44 | 31,166,494 | +0.08(+0.40%) |
Aug 20, 2021 | 19.72 | 20.57 | 19.10 | 20.35 | 62,949,908 | +0.71(+3.61%) |
Aug 19, 2021 | 17.49 | 20.17 | 17.08 | 19.65 | 152,557,248 | +3.22(+19.59%) |
Aug 18, 2021 | 16.49 | 17.02 | 16.12 | 16.43 | 19,354,682 | -0.18(-1.09%) |
Aug 17, 2021 | 16.75 | 17.02 | 16.22 | 16.61 | 16,297,523 | -0.58(-3.38%) |
Aug 16, 2021 | 17.18 | 17.39 | 16.80 | 17.19 | 12,539,648 | -0.01(-0.05%) |
Aug 13, 2021 | 17.45 | 17.51 | 17.02 | 17.20 | 9,008,905 | -0.35(-1.97%) |
Aug 12, 2021 | 18.45 | 18.52 | 17.20 | 17.55 | 16,121,428 | -0.46(-2.57%) |
Aug 11, 2021 | 17.49 | 18.07 | 17.37 | 18.01 | 11,330,453 | +0.43(+2.43%) |
Aug 10, 2021 | 17.09 | 17.81 | 17.00 | 17.58 | 12,675,678 | +0.45(+2.65%) |
Aug 09, 2021 | 16.85 | 17.25 | 16.49 | 17.13 | 10,334,340 | +0.25(+1.51%) |
Aug 06, 2021 | 16.27 | 16.89 | 16.21 | 16.87 | 18,814,612 | +0.99(+6.24%) |
Aug 05, 2021 | 15.32 | 15.94 | 15.30 | 15.88 | 11,582,755 | +0.67(+4.42%) |
Aug 04, 2021 | 15.58 | 15.80 | 15.14 | 15.21 | 16,500,528 | -0.51(-3.24%) |
Aug 03, 2021 | 15.65 | 15.80 | 14.91 | 15.72 | 11,502,630 | +0.19(+1.23%) |
Aug 02, 2021 | 15.63 | 15.96 | 15.27 | 15.53 | 13,495,022 | +0.07(+0.47%) |
Jul 30, 2021 | 15.11 | 15.96 | 15.02 | 15.45 | 18,169,964 | +0.34(+2.23%) |
Jul 29, 2021 | 15.35 | 15.64 | 15.11 | 15.12 | 10,905,084 | -0.09(-0.60%) |
Jul 28, 2021 | 15.52 | 15.75 | 15.12 | 15.21 | 10,476,964 | -0.28(-1.82%) |
Jul 27, 2021 | 15.66 | 15.72 | 15.09 | 15.49 | 14,586,631 | -0.37(-2.35%) |
Jul 26, 2021 | 15.23 | 15.98 | 15.21 | 15.86 | 13,841,692 | +0.72(+4.74%) |
Jul 23, 2021 | 15.44 | 15.56 | 14.92 | 15.15 | 13,295,978 | -0.27(-1.77%) |
Jul 22, 2021 | 15.95 | 15.95 | 15.29 | 15.42 | 15,027,567 | -0.56(-3.53%) |
Jul 21, 2021 | 15.54 | 16.21 | 15.54 | 15.98 | 15,636,857 | +0.65(+4.27%) |
Jul 20, 2021 | 14.69 | 15.44 | 14.50 | 15.33 | 15,511,131 | +0.68(+4.66%) |
Jul 19, 2021 | 14.84 | 15.03 | 14.26 | 14.65 | 19,160,268 | -0.75(-4.90%) |
Jul 16, 2021 | 16.18 | 16.36 | 15.21 | 15.40 | 14,272,659 | -0.56(-3.53%) |
Jul 15, 2021 | 16.36 | 16.40 | 15.61 | 15.96 | 13,126,128 | -0.45(-2.71%) |
Jul 14, 2021 | 17.02 | 17.35 | 16.39 | 16.41 | 10,049,432 | -0.45(-2.70%) |
Jul 13, 2021 | 17.27 | 17.46 | 16.75 | 16.86 | 11,009,311 | -0.50(-2.88%) |
Jul 12, 2021 | 16.81 | 17.44 | 16.57 | 17.36 | 14,261,013 | +0.39(+2.30%) |
Jul 09, 2021 | 16.01 | 17.01 | 16.01 | 16.97 | 16,646,943 | +1.09(+6.87%) |
Jul 08, 2021 | 15.22 | 15.88 | 15.00 | 15.88 | 16,901,800 | +0.27(+1.75%) |
Jul 07, 2021 | 16.36 | 16.52 | 15.50 | 15.61 | 18,686,354 | -0.99(-5.97%) |
Jul 06, 2021 | 16.92 | 16.92 | 16.25 | 16.60 | 11,321,317 | -0.33(-1.93%) |
Jul 02, 2021 | 17.10 | 17.10 | 16.78 | 16.93 | 6,212,083 | -0.19(-1.12%) |