Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.90 | 20.20 | 19.59 | 19.88 | 150,696 | +0.12(+0.61%) |
Sep 29, 2021 | 19.29 | 20.17 | 19.01 | 19.76 | 344,809 | +0.63(+3.29%) |
Sep 28, 2021 | 21.17 | 21.38 | 19.01 | 19.13 | 459,022 | -2.30(-10.73%) |
Sep 27, 2021 | 20.71 | 21.87 | 20.30 | 21.43 | 516,906 | +0.31(+1.47%) |
Sep 24, 2021 | 24.00 | 24.00 | 20.01 | 21.12 | 1,435,890 | -5.53(-20.75%) |
Sep 23, 2021 | 24.73 | 26.89 | 24.56 | 26.65 | 181,835 | +2.04(+8.29%) |
Sep 22, 2021 | 25.10 | 25.78 | 24.04 | 24.61 | 322,707 | -0.46(-1.83%) |
Sep 21, 2021 | 24.25 | 25.73 | 24.25 | 25.07 | 196,774 | +0.94(+3.90%) |
Sep 20, 2021 | 25.80 | 26.27 | 23.69 | 24.13 | 286,074 | -1.85(-7.12%) |
Sep 17, 2021 | 23.01 | 26.30 | 22.76 | 25.98 | 747,431 | +3.07(+13.40%) |
Sep 16, 2021 | 21.99 | 23.43 | 21.49 | 22.91 | 285,897 | +1.07(+4.90%) |
Sep 15, 2021 | 21.19 | 22.00 | 20.87 | 21.84 | 136,113 | +0.70(+3.31%) |
Sep 14, 2021 | 20.47 | 21.26 | 20.39 | 21.14 | 182,748 | +0.59(+2.87%) |
Sep 13, 2021 | 19.48 | 20.66 | 19.13 | 20.55 | 171,365 | +0.99(+5.06%) |
Sep 10, 2021 | 18.70 | 19.73 | 18.61 | 19.56 | 128,935 | +0.90(+4.82%) |
Sep 09, 2021 | 18.12 | 18.86 | 17.95 | 18.66 | 125,684 | +0.51(+2.81%) |
Sep 08, 2021 | 17.93 | 18.49 | 17.87 | 18.15 | 74,827 | +0.29(+1.62%) |
Sep 07, 2021 | 18.52 | 18.70 | 17.66 | 17.86 | 117,103 | -0.57(-3.09%) |
Sep 03, 2021 | 18.63 | 18.65 | 18.02 | 18.43 | 168,024 | -0.25(-1.34%) |
Sep 02, 2021 | 20.71 | 22.22 | 18.20 | 18.68 | 457,977 | -3.17(-14.51%) |
Sep 01, 2021 | 20.50 | 22.59 | 20.21 | 21.85 | 152,139 | +1.39(+6.79%) |
Aug 31, 2021 | 20.47 | 20.87 | 20.39 | 20.46 | 113,472 | +0.08(+0.39%) |
Aug 30, 2021 | 20.79 | 20.84 | 20.11 | 20.38 | 42,772 | -0.30(-1.45%) |
Aug 27, 2021 | 20.34 | 20.90 | 20.00 | 20.68 | 43,625 | +0.48(+2.38%) |
Aug 26, 2021 | 20.65 | 20.95 | 20.17 | 20.20 | 56,554 | -0.54(-2.60%) |
Aug 25, 2021 | 19.84 | 20.79 | 19.50 | 20.74 | 77,086 | +1.19(+6.09%) |
Aug 24, 2021 | 19.10 | 19.93 | 19.05 | 19.55 | 41,921 | +0.53(+2.79%) |
Aug 23, 2021 | 18.46 | 19.50 | 18.37 | 19.02 | 57,926 | +0.67(+3.65%) |
Aug 20, 2021 | 17.90 | 18.72 | 17.90 | 18.35 | 46,593 | +0.30(+1.66%) |
Aug 19, 2021 | 17.35 | 18.47 | 17.28 | 18.05 | 60,733 | +0.39(+2.21%) |
Aug 18, 2021 | 17.83 | 18.81 | 17.59 | 17.66 | 36,943 | -0.23(-1.29%) |
Aug 17, 2021 | 18.31 | 18.31 | 17.82 | 17.89 | 35,868 | -0.56(-3.04%) |
Aug 16, 2021 | 19.02 | 19.47 | 18.17 | 18.45 | 51,026 | -0.56(-2.95%) |
Aug 13, 2021 | 19.07 | 19.45 | 18.71 | 19.01 | 31,783 | +0.02(+0.11%) |
Aug 12, 2021 | 18.34 | 19.31 | 18.24 | 18.99 | 53,843 | +0.65(+3.54%) |
Aug 11, 2021 | 18.34 | 18.47 | 18.06 | 18.34 | 41,040 | -0.05(-0.27%) |
Aug 10, 2021 | 18.82 | 18.89 | 18.13 | 18.39 | 35,565 | -0.42(-2.23%) |
Aug 09, 2021 | 18.45 | 19.10 | 18.19 | 18.81 | 40,807 | +0.34(+1.84%) |
Aug 06, 2021 | 18.69 | 18.99 | 18.26 | 18.47 | 69,890 | -0.13(-0.70%) |
Aug 05, 2021 | 19.64 | 19.80 | 18.55 | 18.60 | 187,347 | -1.20(-6.06%) |
Aug 04, 2021 | 20.13 | 20.28 | 19.60 | 19.80 | 57,162 | -0.49(-2.41%) |
Aug 03, 2021 | 20.24 | 20.66 | 19.90 | 20.29 | 67,440 | -0.06(-0.29%) |
Aug 02, 2021 | 20.14 | 20.50 | 19.57 | 20.35 | 67,199 | +0.29(+1.45%) |
Jul 30, 2021 | 20.69 | 20.72 | 20.02 | 20.06 | 65,667 | -0.78(-3.74%) |
Jul 29, 2021 | 20.76 | 21.25 | 20.59 | 20.84 | 27,874 | +0.13(+0.63%) |
Jul 28, 2021 | 20.93 | 21.23 | 20.68 | 20.71 | 62,093 | -0.22(-1.05%) |
Jul 27, 2021 | 20.97 | 21.12 | 20.59 | 20.93 | 67,535 | -0.28(-1.32%) |
Jul 26, 2021 | 22.31 | 22.31 | 21.15 | 21.21 | 77,625 | -1.10(-4.93%) |
Jul 23, 2021 | 22.96 | 22.96 | 22.14 | 22.31 | 76,248 | -0.56(-2.45%) |
Jul 22, 2021 | 22.85 | 23.09 | 22.52 | 22.87 | 62,439 | +0.00(+0.00%) |
Jul 21, 2021 | 22.18 | 23.26 | 20.80 | 22.87 | 100,157 | +0.69(+3.11%) |
Jul 20, 2021 | 22.07 | 22.76 | 21.93 | 22.18 | 89,245 | +0.18(+0.82%) |
Jul 19, 2021 | 21.60 | 22.23 | 21.25 | 22.00 | 115,586 | -0.12(-0.54%) |
Jul 16, 2021 | 22.29 | 22.41 | 21.85 | 22.12 | 104,423 | +0.06(+0.27%) |
Jul 15, 2021 | 21.82 | 22.12 | 21.27 | 22.06 | 84,276 | +0.31(+1.43%) |
Jul 14, 2021 | 22.40 | 22.88 | 21.53 | 21.75 | 130,741 | -0.50(-2.25%) |
Jul 13, 2021 | 21.98 | 22.35 | 21.66 | 22.25 | 115,278 | +0.24(+1.09%) |
Jul 12, 2021 | 22.49 | 22.73 | 21.66 | 22.01 | 97,287 | -0.23(-1.03%) |
Jul 09, 2021 | 21.96 | 22.35 | 21.34 | 22.24 | 96,069 | +0.48(+2.21%) |
Jul 08, 2021 | 21.59 | 22.32 | 21.46 | 21.76 | 179,764 | -0.20(-0.91%) |
Jul 07, 2021 | 20.99 | 22.01 | 20.82 | 21.96 | 283,167 | +1.00(+4.77%) |
Jul 06, 2021 | 20.64 | 21.00 | 20.60 | 20.96 | 287,892 | +0.32(+1.55%) |
Jul 02, 2021 | 19.96 | 20.91 | 19.70 | 20.64 | 246,282 | +0.72(+3.61%) |