Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.90 | 21.75 | 20.74 | 21.57 | 921,193 | +0.84(+4.05%) |
Sep 29, 2021 | 20.62 | 21.22 | 20.45 | 20.73 | 327,140 | +0.23(+1.12%) |
Sep 28, 2021 | 20.99 | 21.44 | 20.43 | 20.50 | 441,514 | -0.75(-3.53%) |
Sep 27, 2021 | 22.05 | 22.43 | 21.13 | 21.25 | 358,785 | -0.82(-3.72%) |
Sep 24, 2021 | 21.85 | 22.32 | 21.24 | 22.07 | 466,930 | +0.04(+0.18%) |
Sep 23, 2021 | 21.46 | 22.19 | 21.40 | 22.03 | 424,183 | +0.65(+3.04%) |
Sep 22, 2021 | 21.23 | 21.58 | 20.75 | 21.38 | 390,152 | +0.52(+2.49%) |
Sep 21, 2021 | 20.09 | 20.92 | 19.96 | 20.86 | 345,177 | +0.77(+3.83%) |
Sep 20, 2021 | 20.52 | 20.82 | 19.95 | 20.09 | 678,818 | -0.89(-4.24%) |
Sep 17, 2021 | 20.25 | 21.15 | 19.98 | 20.98 | 1,399,942 | +0.84(+4.17%) |
Sep 16, 2021 | 19.30 | 20.20 | 19.20 | 20.14 | 546,735 | +1.09(+5.72%) |
Sep 15, 2021 | 19.39 | 19.83 | 18.89 | 19.05 | 381,360 | -0.06(-0.31%) |
Sep 14, 2021 | 19.76 | 19.96 | 18.82 | 19.11 | 911,371 | -0.67(-3.39%) |
Sep 13, 2021 | 21.16 | 21.25 | 19.63 | 19.78 | 645,401 | -1.28(-6.08%) |
Sep 10, 2021 | 20.95 | 21.33 | 20.44 | 21.06 | 737,581 | +0.26(+1.25%) |
Sep 09, 2021 | 22.00 | 22.10 | 19.70 | 20.80 | 1,909,764 | -2.85(-12.05%) |
Sep 08, 2021 | 23.40 | 23.91 | 23.32 | 23.65 | 582,857 | +0.07(+0.30%) |
Sep 07, 2021 | 23.04 | 23.77 | 22.87 | 23.58 | 389,980 | +0.46(+1.99%) |
Sep 03, 2021 | 23.95 | 24.00 | 22.79 | 23.12 | 618,220 | -1.00(-4.15%) |
Sep 02, 2021 | 24.59 | 24.87 | 24.06 | 24.12 | 175,039 | -0.53(-2.15%) |
Sep 01, 2021 | 24.12 | 24.69 | 23.85 | 24.65 | 299,586 | +0.41(+1.69%) |
Aug 31, 2021 | 24.19 | 24.75 | 23.96 | 24.24 | 654,624 | +0.04(+0.17%) |
Aug 30, 2021 | 24.20 | 24.79 | 24.10 | 24.20 | 276,052 | +0.04(+0.17%) |
Aug 27, 2021 | 24.04 | 24.96 | 24.04 | 24.16 | 933,844 | +0.21(+0.88%) |
Aug 26, 2021 | 24.93 | 25.07 | 23.67 | 23.95 | 331,992 | -0.89(-3.58%) |
Aug 25, 2021 | 24.34 | 25.16 | 24.20 | 24.84 | 331,097 | +0.74(+3.07%) |
Aug 24, 2021 | 25.53 | 25.53 | 23.52 | 24.10 | 541,333 | -1.54(-6.01%) |
Aug 23, 2021 | 24.84 | 25.86 | 24.84 | 25.64 | 228,294 | +0.84(+3.39%) |
Aug 20, 2021 | 23.85 | 24.91 | 23.78 | 24.80 | 260,093 | +0.89(+3.72%) |
Aug 19, 2021 | 23.88 | 24.50 | 23.69 | 23.91 | 234,514 | -0.26(-1.08%) |
Aug 18, 2021 | 24.90 | 25.30 | 24.12 | 24.17 | 208,789 | -0.80(-3.20%) |
Aug 17, 2021 | 24.57 | 25.09 | 24.08 | 24.97 | 281,941 | +0.22(+0.89%) |
Aug 16, 2021 | 24.87 | 25.28 | 24.18 | 24.75 | 280,312 | -0.34(-1.36%) |
Aug 13, 2021 | 24.53 | 25.33 | 24.28 | 25.09 | 316,040 | +0.33(+1.33%) |
Aug 12, 2021 | 23.25 | 25.26 | 23.21 | 24.76 | 780,623 | +1.50(+6.45%) |
Aug 11, 2021 | 28.24 | 28.33 | 23.18 | 23.26 | 1,173,818 | -5.06(-17.87%) |
Aug 10, 2021 | 28.33 | 28.36 | 26.81 | 28.32 | 572,593 | +0.37(+1.32%) |
Aug 09, 2021 | 26.11 | 28.20 | 25.90 | 27.95 | 1,258,796 | +1.94(+7.46%) |
Aug 06, 2021 | 25.98 | 26.19 | 25.66 | 26.01 | 224,477 | +0.10(+0.39%) |
Aug 05, 2021 | 25.79 | 26.18 | 25.08 | 25.91 | 368,455 | +0.28(+1.09%) |
Aug 04, 2021 | 25.63 | 26.50 | 25.58 | 25.63 | 369,736 | -0.19(-0.74%) |
Aug 03, 2021 | 25.33 | 25.83 | 25.03 | 25.82 | 348,609 | +0.40(+1.57%) |
Aug 02, 2021 | 25.56 | 26.13 | 25.34 | 25.42 | 403,748 | -0.23(-0.90%) |
Jul 30, 2021 | 26.07 | 26.44 | 25.57 | 25.65 | 205,767 | -0.44(-1.69%) |
Jul 29, 2021 | 26.41 | 26.66 | 26.02 | 26.09 | 252,167 | -0.19(-0.72%) |
Jul 28, 2021 | 25.00 | 26.45 | 25.00 | 26.28 | 342,133 | +1.31(+5.25%) |
Jul 27, 2021 | 24.90 | 25.25 | 24.45 | 24.97 | 315,288 | -0.12(-0.48%) |
Jul 26, 2021 | 25.88 | 26.14 | 25.00 | 25.09 | 354,013 | -0.85(-3.28%) |
Jul 23, 2021 | 26.55 | 26.55 | 25.20 | 25.94 | 461,360 | +0.34(+1.33%) |
Jul 22, 2021 | 26.04 | 26.48 | 25.54 | 25.60 | 270,589 | -0.49(-1.88%) |
Jul 21, 2021 | 25.57 | 26.26 | 25.10 | 26.09 | 800,520 | +0.50(+1.95%) |
Jul 20, 2021 | 25.41 | 26.40 | 25.35 | 25.59 | 578,784 | +0.29(+1.15%) |
Jul 19, 2021 | 24.30 | 25.66 | 24.20 | 25.30 | 352,490 | +0.19(+0.76%) |
Jul 16, 2021 | 26.01 | 26.07 | 25.01 | 25.11 | 312,524 | -0.78(-3.01%) |
Jul 15, 2021 | 24.82 | 26.00 | 24.75 | 25.89 | 613,292 | +0.77(+3.07%) |
Jul 14, 2021 | 25.59 | 25.72 | 24.87 | 25.12 | 614,803 | -0.50(-1.95%) |
Jul 13, 2021 | 25.80 | 26.01 | 25.41 | 25.62 | 871,932 | -0.22(-0.85%) |
Jul 12, 2021 | 25.61 | 26.81 | 25.59 | 25.84 | 555,749 | -0.19(-0.73%) |
Jul 09, 2021 | 26.82 | 26.83 | 25.65 | 26.03 | 560,943 | -0.59(-2.22%) |
Jul 08, 2021 | 25.75 | 26.67 | 25.75 | 26.62 | 483,379 | +0.13(+0.49%) |
Jul 07, 2021 | 26.55 | 26.65 | 25.76 | 26.49 | 818,950 | -0.02(-0.08%) |
Jul 06, 2021 | 26.00 | 26.87 | 25.80 | 26.51 | 616,437 | +0.36(+1.38%) |
Jul 02, 2021 | 26.99 | 27.02 | 26.12 | 26.15 | 556,471 | -0.41(-1.54%) |