Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.85 | 18.92 | 18.26 | 18.63 | 196,395 | -0.13(-0.69%) |
Sep 29, 2021 | 19.22 | 19.46 | 18.67 | 18.76 | 255,742 | -0.36(-1.88%) |
Sep 28, 2021 | 19.75 | 19.75 | 19.09 | 19.12 | 260,694 | -0.65(-3.29%) |
Sep 27, 2021 | 19.93 | 20.12 | 19.56 | 19.77 | 222,392 | -0.34(-1.72%) |
Sep 24, 2021 | 19.83 | 20.38 | 19.63 | 20.11 | 160,332 | +0.17(+0.88%) |
Sep 23, 2021 | 20.36 | 20.39 | 19.57 | 19.94 | 289,726 | -0.44(-2.16%) |
Sep 22, 2021 | 20.50 | 20.75 | 20.22 | 20.38 | 140,054 | -0.15(-0.73%) |
Sep 21, 2021 | 20.62 | 21.08 | 20.32 | 20.53 | 167,415 | -0.13(-0.63%) |
Sep 20, 2021 | 20.30 | 20.96 | 20.27 | 20.66 | 258,822 | -0.33(-1.57%) |
Sep 17, 2021 | 20.67 | 21.86 | 20.67 | 20.99 | 903,339 | +0.49(+2.39%) |
Sep 16, 2021 | 20.49 | 20.56 | 19.82 | 20.50 | 239,349 | -0.07(-0.34%) |
Sep 15, 2021 | 21.45 | 21.52 | 20.41 | 20.57 | 318,683 | -0.97(-4.50%) |
Sep 14, 2021 | 21.68 | 21.91 | 21.22 | 21.54 | 325,998 | +0.10(+0.47%) |
Sep 13, 2021 | 21.71 | 21.91 | 20.86 | 21.44 | 471,253 | -0.26(-1.20%) |
Sep 10, 2021 | 21.35 | 22.30 | 21.31 | 21.70 | 531,545 | +0.43(+2.02%) |
Sep 09, 2021 | 21.18 | 21.43 | 21.02 | 21.27 | 394,194 | +0.19(+0.90%) |
Sep 08, 2021 | 21.43 | 21.80 | 21.05 | 21.08 | 742,986 | -0.36(-1.68%) |
Sep 07, 2021 | 20.27 | 21.58 | 20.20 | 21.44 | 598,355 | +1.33(+6.61%) |
Sep 03, 2021 | 20.23 | 20.33 | 19.61 | 20.11 | 871,456 | +0.56(+2.86%) |
Sep 02, 2021 | 19.59 | 19.63 | 19.32 | 19.55 | 290,853 | +0.00(+0.00%) |
Sep 01, 2021 | 19.92 | 20.02 | 19.40 | 19.55 | 318,300 | -0.14(-0.71%) |
Aug 31, 2021 | 18.94 | 19.77 | 18.83 | 19.69 | 538,566 | +0.76(+4.01%) |
Aug 30, 2021 | 19.08 | 19.36 | 18.86 | 18.93 | 238,184 | -0.01(-0.05%) |
Aug 27, 2021 | 18.97 | 19.12 | 18.44 | 18.94 | 304,542 | -0.04(-0.21%) |
Aug 26, 2021 | 18.75 | 19.71 | 18.67 | 18.98 | 316,762 | +0.19(+1.01%) |
Aug 25, 2021 | 19.24 | 19.45 | 18.74 | 18.79 | 446,872 | -0.49(-2.54%) |
Aug 24, 2021 | 19.49 | 19.75 | 19.23 | 19.28 | 450,381 | +0.02(+0.10%) |
Aug 23, 2021 | 18.85 | 19.54 | 18.85 | 19.26 | 820,572 | +0.66(+3.55%) |
Aug 20, 2021 | 18.73 | 18.97 | 18.35 | 18.60 | 388,628 | -0.23(-1.22%) |
Aug 19, 2021 | 18.79 | 19.20 | 18.54 | 18.83 | 343,507 | -0.17(-0.89%) |
Aug 18, 2021 | 19.29 | 19.35 | 18.78 | 19.00 | 640,695 | -0.02(-0.11%) |
Aug 17, 2021 | 19.85 | 19.95 | 18.89 | 19.02 | 661,761 | -0.97(-4.85%) |
Aug 16, 2021 | 21.43 | 21.45 | 19.91 | 19.99 | 431,566 | -1.54(-7.15%) |
Aug 13, 2021 | 21.49 | 21.83 | 21.26 | 21.53 | 491,313 | +0.21(+0.98%) |
Aug 12, 2021 | 22.00 | 22.10 | 21.26 | 21.32 | 343,369 | -0.67(-3.05%) |
Aug 11, 2021 | 22.79 | 22.79 | 21.71 | 21.99 | 349,786 | -0.56(-2.48%) |
Aug 10, 2021 | 24.24 | 24.26 | 22.43 | 22.55 | 392,192 | -1.56(-6.47%) |
Aug 09, 2021 | 23.96 | 24.42 | 23.69 | 24.11 | 329,084 | +0.11(+0.46%) |
Aug 06, 2021 | 24.18 | 24.50 | 23.64 | 24.00 | 375,119 | -0.23(-0.95%) |
Aug 05, 2021 | 26.06 | 26.06 | 23.97 | 24.23 | 726,039 | -1.08(-4.27%) |
Aug 04, 2021 | 26.00 | 26.25 | 25.16 | 25.31 | 462,228 | +0.18(+0.72%) |
Aug 03, 2021 | 28.50 | 29.50 | 24.80 | 25.13 | 1,011,866 | -4.83(-16.12%) |
Aug 02, 2021 | 30.23 | 30.61 | 29.56 | 29.96 | 365,642 | -0.22(-0.73%) |
Jul 30, 2021 | 30.40 | 30.74 | 30.11 | 30.18 | 82,129 | -0.52(-1.69%) |
Jul 29, 2021 | 30.25 | 31.20 | 30.25 | 30.70 | 93,507 | -0.07(-0.23%) |
Jul 28, 2021 | 30.03 | 30.92 | 29.80 | 30.77 | 107,700 | +1.00(+3.36%) |
Jul 27, 2021 | 30.26 | 30.52 | 29.13 | 29.77 | 76,142 | -0.54(-1.78%) |
Jul 26, 2021 | 29.80 | 30.95 | 29.80 | 30.31 | 114,128 | +0.46(+1.54%) |
Jul 23, 2021 | 29.59 | 30.04 | 29.10 | 29.85 | 80,650 | +0.33(+1.12%) |
Jul 22, 2021 | 30.31 | 30.31 | 29.32 | 29.52 | 74,716 | -0.71(-2.35%) |
Jul 21, 2021 | 30.10 | 30.50 | 29.69 | 30.23 | 109,508 | +0.53(+1.78%) |
Jul 20, 2021 | 29.01 | 29.95 | 28.48 | 29.70 | 118,691 | +0.91(+3.16%) |
Jul 19, 2021 | 28.59 | 29.44 | 27.94 | 28.79 | 140,186 | -0.45(-1.54%) |
Jul 16, 2021 | 29.90 | 30.25 | 29.07 | 29.24 | 70,170 | -0.39(-1.32%) |
Jul 15, 2021 | 29.58 | 29.66 | 28.95 | 29.63 | 81,069 | +0.31(+1.06%) |
Jul 14, 2021 | 29.80 | 30.35 | 29.30 | 29.32 | 88,698 | -0.21(-0.71%) |
Jul 13, 2021 | 30.51 | 30.51 | 29.46 | 29.53 | 88,532 | -0.96(-3.15%) |
Jul 12, 2021 | 30.10 | 30.62 | 29.67 | 30.49 | 66,468 | +0.40(+1.33%) |
Jul 09, 2021 | 29.24 | 30.29 | 28.92 | 30.09 | 104,821 | +0.87(+2.98%) |
Jul 08, 2021 | 29.98 | 29.99 | 29.01 | 29.22 | 132,399 | -0.97(-3.21%) |
Jul 07, 2021 | 32.34 | 32.68 | 30.10 | 30.19 | 106,272 | -1.92(-5.98%) |
Jul 06, 2021 | 32.17 | 32.22 | 31.48 | 32.11 | 112,182 | +0.11(+0.34%) |
Jul 02, 2021 | 32.86 | 33.29 | 31.90 | 32.00 | 88,626 | -0.83(-2.53%) |