Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.73 | 25.52 | 24.20 | 25.06 | 306,815 | +0.18(+0.72%) |
Sep 29, 2021 | 25.07 | 25.69 | 24.30 | 24.88 | 244,311 | +0.17(+0.69%) |
Sep 28, 2021 | 23.70 | 25.00 | 23.44 | 24.71 | 274,205 | +0.98(+4.13%) |
Sep 27, 2021 | 23.13 | 23.83 | 22.56 | 23.73 | 122,069 | +0.63(+2.73%) |
Sep 24, 2021 | 23.31 | 23.40 | 22.55 | 23.10 | 165,346 | -0.24(-1.03%) |
Sep 23, 2021 | 22.64 | 23.39 | 22.11 | 23.34 | 89,265 | +0.87(+3.87%) |
Sep 22, 2021 | 23.69 | 23.69 | 22.43 | 22.47 | 117,055 | -1.01(-4.30%) |
Sep 21, 2021 | 22.93 | 23.56 | 21.73 | 23.48 | 139,836 | +0.50(+2.18%) |
Sep 20, 2021 | 23.16 | 23.39 | 22.27 | 22.98 | 315,977 | -1.01(-4.21%) |
Sep 17, 2021 | 23.20 | 25.23 | 22.44 | 23.99 | 1,098,257 | +0.93(+4.03%) |
Sep 16, 2021 | 22.67 | 23.97 | 22.42 | 23.06 | 275,331 | +0.20(+0.87%) |
Sep 15, 2021 | 23.42 | 24.15 | 22.57 | 22.86 | 200,758 | -0.56(-2.39%) |
Sep 14, 2021 | 22.24 | 23.89 | 22.21 | 23.42 | 311,198 | +1.45(+6.60%) |
Sep 13, 2021 | 21.95 | 22.88 | 21.21 | 21.97 | 193,022 | +0.29(+1.34%) |
Sep 10, 2021 | 22.67 | 23.05 | 21.53 | 21.68 | 242,085 | -0.97(-4.28%) |
Sep 09, 2021 | 20.78 | 22.98 | 20.78 | 22.65 | 387,274 | +1.86(+8.95%) |
Sep 08, 2021 | 20.93 | 21.33 | 20.31 | 20.79 | 286,450 | +0.08(+0.39%) |
Sep 07, 2021 | 22.57 | 22.57 | 20.10 | 20.71 | 489,334 | +0.50(+2.47%) |
Sep 03, 2021 | 19.90 | 20.49 | 19.63 | 20.21 | 230,149 | +0.14(+0.70%) |
Sep 02, 2021 | 19.86 | 20.30 | 19.63 | 20.07 | 317,564 | +0.18(+0.90%) |
Sep 01, 2021 | 19.37 | 19.96 | 19.27 | 19.89 | 165,253 | +0.64(+3.32%) |
Aug 31, 2021 | 20.36 | 20.36 | 18.54 | 19.25 | 140,962 | -0.03(-0.16%) |
Aug 30, 2021 | 19.50 | 20.15 | 19.15 | 19.28 | 189,826 | -0.15(-0.77%) |
Aug 27, 2021 | 19.15 | 19.85 | 18.98 | 19.43 | 361,441 | +0.47(+2.48%) |
Aug 26, 2021 | 18.59 | 19.91 | 18.59 | 18.96 | 131,061 | +0.19(+1.01%) |
Aug 25, 2021 | 18.62 | 19.11 | 18.41 | 18.77 | 140,433 | +0.20(+1.08%) |
Aug 24, 2021 | 18.75 | 18.86 | 17.88 | 18.57 | 153,410 | -0.30(-1.59%) |
Aug 23, 2021 | 18.85 | 19.49 | 18.41 | 18.87 | 222,511 | +0.40(+2.17%) |
Aug 20, 2021 | 17.88 | 18.56 | 17.88 | 18.47 | 174,721 | +0.57(+3.18%) |
Aug 19, 2021 | 17.86 | 18.09 | 17.59 | 17.90 | 277,887 | +0.00(+0.00%) |
Aug 18, 2021 | 18.10 | 18.72 | 17.82 | 17.90 | 122,769 | -0.40(-2.19%) |
Aug 17, 2021 | 17.99 | 18.40 | 17.39 | 18.30 | 273,367 | +0.05(+0.27%) |
Aug 16, 2021 | 18.75 | 19.36 | 17.95 | 18.25 | 201,908 | -0.43(-2.30%) |
Aug 13, 2021 | 19.60 | 19.86 | 18.64 | 18.68 | 141,902 | -0.94(-4.79%) |
Aug 12, 2021 | 20.23 | 20.47 | 19.29 | 19.62 | 200,301 | -0.70(-3.44%) |
Aug 11, 2021 | 18.57 | 20.43 | 18.57 | 20.32 | 153,491 | +1.68(+9.01%) |
Aug 10, 2021 | 21.54 | 21.67 | 18.21 | 18.64 | 273,969 | -2.79(-13.02%) |
Aug 09, 2021 | 20.55 | 21.47 | 20.25 | 21.43 | 372,862 | +0.98(+4.79%) |
Aug 06, 2021 | 20.24 | 20.60 | 19.41 | 20.45 | 271,487 | +0.25(+1.24%) |
Aug 05, 2021 | 19.60 | 20.40 | 19.53 | 20.20 | 237,831 | +0.53(+2.69%) |
Aug 04, 2021 | 19.57 | 20.20 | 19.50 | 19.67 | 146,302 | -0.06(-0.30%) |
Aug 03, 2021 | 19.61 | 19.93 | 19.30 | 19.73 | 267,022 | +0.17(+0.87%) |
Aug 02, 2021 | 19.25 | 19.96 | 19.24 | 19.56 | 213,964 | +0.42(+2.19%) |
Jul 30, 2021 | 18.97 | 19.37 | 18.91 | 19.14 | 119,101 | +0.14(+0.74%) |
Jul 29, 2021 | 19.38 | 19.88 | 18.55 | 19.00 | 253,572 | -0.51(-2.61%) |
Jul 28, 2021 | 18.89 | 19.68 | 18.54 | 19.51 | 151,692 | +0.62(+3.28%) |
Jul 27, 2021 | 18.61 | 19.00 | 18.05 | 18.89 | 199,983 | +0.41(+2.22%) |
Jul 26, 2021 | 18.61 | 18.79 | 18.13 | 18.48 | 241,702 | -0.27(-1.44%) |
Jul 23, 2021 | 18.16 | 18.96 | 17.73 | 18.75 | 174,761 | +0.78(+4.34%) |
Jul 22, 2021 | 18.04 | 18.61 | 17.92 | 17.97 | 334,367 | -0.45(-2.44%) |
Jul 21, 2021 | 18.33 | 18.50 | 17.84 | 18.42 | 313,954 | +0.30(+1.66%) |
Jul 20, 2021 | 17.00 | 18.15 | 16.95 | 18.12 | 268,854 | +1.15(+6.78%) |
Jul 19, 2021 | 17.56 | 17.65 | 16.88 | 16.97 | 141,715 | -0.66(-3.74%) |
Jul 16, 2021 | 17.52 | 18.05 | 17.32 | 17.63 | 94,584 | +0.33(+1.91%) |
Jul 15, 2021 | 17.50 | 17.75 | 16.66 | 17.30 | 247,368 | -0.25(-1.42%) |
Jul 14, 2021 | 18.12 | 18.46 | 17.50 | 17.55 | 171,831 | -0.72(-3.94%) |
Jul 13, 2021 | 18.90 | 18.95 | 18.20 | 18.27 | 130,313 | -0.63(-3.33%) |
Jul 12, 2021 | 19.39 | 19.57 | 18.80 | 18.90 | 119,601 | -0.53(-2.73%) |
Jul 09, 2021 | 19.39 | 19.78 | 19.02 | 19.43 | 136,305 | +0.24(+1.25%) |
Jul 08, 2021 | 18.13 | 19.27 | 18.03 | 19.19 | 172,528 | +0.48(+2.57%) |
Jul 07, 2021 | 18.96 | 19.59 | 18.21 | 18.71 | 168,165 | -0.17(-0.90%) |
Jul 06, 2021 | 19.99 | 19.99 | 18.76 | 18.88 | 156,722 | -0.97(-4.89%) |
Jul 02, 2021 | 20.58 | 20.58 | 19.84 | 19.85 | 130,020 | -0.65(-3.17%) |