Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.59 | 21.46 | 20.31 | 21.05 | 2,060,571 | +0.41(+1.97%) |
Sep 29, 2021 | 21.06 | 21.09 | 20.42 | 20.64 | 1,054,371 | -0.31(-1.48%) |
Sep 28, 2021 | 21.36 | 21.53 | 20.50 | 20.95 | 2,569,790 | -0.60(-2.79%) |
Sep 27, 2021 | 20.86 | 21.63 | 20.53 | 21.55 | 2,228,289 | +1.11(+5.45%) |
Sep 24, 2021 | 21.43 | 21.43 | 20.22 | 20.44 | 3,381,058 | -1.32(-6.06%) |
Sep 23, 2021 | 21.86 | 22.00 | 21.20 | 21.76 | 1,533,700 | +0.12(+0.53%) |
Sep 22, 2021 | 22.21 | 22.51 | 21.63 | 21.64 | 1,461,857 | +0.06(+0.29%) |
Sep 21, 2021 | 21.94 | 22.19 | 21.55 | 21.58 | 2,201,565 | +0.45(+2.14%) |
Sep 20, 2021 | 21.35 | 21.55 | 20.79 | 21.13 | 3,147,227 | -1.49(-6.57%) |
Sep 17, 2021 | 24.42 | 24.47 | 21.96 | 22.62 | 3,980,332 | -1.92(-7.83%) |
Sep 16, 2021 | 25.01 | 25.11 | 24.16 | 24.54 | 2,979,070 | -0.84(-3.31%) |
Sep 15, 2021 | 24.51 | 25.41 | 24.28 | 25.38 | 4,238,305 | +1.55(+6.50%) |
Sep 14, 2021 | 24.25 | 24.66 | 22.92 | 23.83 | 4,334,850 | -0.21(-0.88%) |
Sep 13, 2021 | 24.52 | 25.17 | 24.01 | 24.04 | 5,238,164 | +0.73(+3.15%) |
Sep 10, 2021 | 21.85 | 23.69 | 21.81 | 23.31 | 4,879,410 | +1.77(+8.22%) |
Sep 09, 2021 | 21.69 | 21.76 | 21.28 | 21.54 | 1,012,722 | -0.28(-1.30%) |
Sep 08, 2021 | 22.15 | 22.21 | 21.20 | 21.82 | 2,092,984 | -0.24(-1.08%) |
Sep 07, 2021 | 21.76 | 22.18 | 21.67 | 22.06 | 2,742,505 | +0.88(+4.18%) |
Sep 03, 2021 | 21.16 | 21.71 | 20.80 | 21.17 | 4,012,516 | +0.88(+4.32%) |
Sep 02, 2021 | 19.45 | 20.35 | 19.45 | 20.30 | 2,980,057 | +1.22(+6.40%) |
Sep 01, 2021 | 18.68 | 19.08 | 18.59 | 19.08 | 945,486 | +0.54(+2.91%) |
Aug 31, 2021 | 18.02 | 18.58 | 18.02 | 18.54 | 754,632 | +0.63(+3.51%) |
Aug 30, 2021 | 17.71 | 17.92 | 17.62 | 17.91 | 738,034 | +0.37(+2.12%) |
Aug 27, 2021 | 17.02 | 17.64 | 16.93 | 17.54 | 816,647 | +0.69(+4.10%) |
Aug 26, 2021 | 17.01 | 17.12 | 16.83 | 16.85 | 284,587 | -0.23(-1.35%) |
Aug 25, 2021 | 17.10 | 17.18 | 16.90 | 17.08 | 442,043 | +0.16(+0.94%) |
Aug 24, 2021 | 16.87 | 17.05 | 16.84 | 16.92 | 565,039 | +0.32(+1.92%) |
Aug 23, 2021 | 16.11 | 16.64 | 16.03 | 16.60 | 649,597 | +0.84(+5.33%) |
Aug 20, 2021 | 15.38 | 15.79 | 15.25 | 15.76 | 534,173 | +0.24(+1.54%) |
Aug 19, 2021 | 15.91 | 15.91 | 15.41 | 15.52 | 1,700,498 | -0.59(-3.68%) |
Aug 18, 2021 | 16.11 | 16.34 | 16.02 | 16.11 | 579,286 | +0.09(+0.55%) |
Aug 17, 2021 | 16.11 | 16.30 | 15.93 | 16.02 | 876,495 | -0.35(-2.11%) |
Aug 16, 2021 | 16.64 | 16.64 | 16.23 | 16.37 | 1,157,870 | -0.42(-2.48%) |
Aug 13, 2021 | 17.02 | 17.14 | 16.79 | 16.79 | 268,511 | -0.38(-2.22%) |
Aug 12, 2021 | 17.25 | 17.35 | 17.05 | 17.17 | 312,413 | -0.10(-0.56%) |
Aug 11, 2021 | 17.43 | 17.46 | 17.06 | 17.26 | 232,962 | +0.01(+0.05%) |
Aug 10, 2021 | 16.87 | 17.30 | 16.81 | 17.25 | 421,196 | +0.40(+2.36%) |
Aug 09, 2021 | 17.11 | 17.11 | 16.78 | 16.86 | 486,218 | -0.31(-1.80%) |
Aug 06, 2021 | 17.22 | 17.25 | 16.99 | 17.17 | 159,236 | +0.00(+0.00%) |
Aug 05, 2021 | 17.00 | 17.36 | 16.99 | 17.17 | 281,890 | +0.17(+0.99%) |
Aug 04, 2021 | 17.33 | 17.43 | 16.97 | 17.00 | 440,489 | -0.44(-2.54%) |
Aug 03, 2021 | 17.48 | 17.51 | 17.25 | 17.44 | 471,457 | -0.07(-0.40%) |
Aug 02, 2021 | 17.88 | 18.01 | 17.48 | 17.51 | 469,773 | -0.19(-1.10%) |
Jul 30, 2021 | 17.80 | 17.92 | 17.60 | 17.71 | 668,544 | -0.34(-1.86%) |
Jul 29, 2021 | 18.15 | 18.24 | 18.15 | 18.04 | 585,739 | +0.16(+0.89%) |
Jul 28, 2021 | 17.08 | 17.94 | 17.08 | 17.88 | 863,612 | +0.75(+4.39%) |
Jul 27, 2021 | 17.32 | 17.45 | 16.93 | 17.13 | 415,526 | -0.18(-1.02%) |
Jul 26, 2021 | 17.03 | 17.33 | 17.02 | 17.31 | 548,103 | +0.16(+0.93%) |
Jul 23, 2021 | 17.34 | 17.34 | 16.99 | 17.15 | 632,200 | -0.20(-1.17%) |
Jul 22, 2021 | 17.52 | 17.54 | 17.13 | 17.35 | 687,785 | -0.04(-0.20%) |
Jul 21, 2021 | 16.94 | 17.47 | 16.94 | 17.39 | 679,981 | +0.64(+3.80%) |
Jul 20, 2021 | 16.49 | 16.81 | 16.27 | 16.75 | 544,384 | +0.19(+1.18%) |
Jul 19, 2021 | 16.81 | 16.85 | 16.41 | 16.56 | 1,298,513 | -0.63(-3.66%) |
Jul 16, 2021 | 17.81 | 17.91 | 17.18 | 17.18 | 1,176,377 | -0.58(-3.29%) |
Jul 15, 2021 | 17.67 | 17.93 | 17.54 | 17.77 | 712,122 | +0.04(+0.20%) |
Jul 14, 2021 | 17.91 | 18.02 | 17.64 | 17.73 | 449,587 | -0.01(-0.05%) |
Jul 13, 2021 | 17.96 | 17.97 | 17.71 | 17.74 | 819,341 | -0.23(-1.28%) |
Jul 12, 2021 | 17.97 | 18.10 | 17.92 | 17.97 | 516,323 | -0.10(-0.54%) |
Jul 09, 2021 | 17.82 | 18.11 | 17.79 | 18.07 | 539,031 | +0.25(+1.39%) |
Jul 08, 2021 | 17.86 | 18.02 | 17.36 | 17.82 | 1,322,134 | -0.48(-2.61%) |
Jul 07, 2021 | 18.43 | 18.54 | 18.05 | 18.30 | 1,713,435 | -0.12(-0.67%) |
Jul 06, 2021 | 18.86 | 18.89 | 18.41 | 18.42 | 1,463,325 | -0.46(-2.44%) |
Jul 02, 2021 | 19.06 | 19.17 | 18.67 | 18.88 | 651,909 | +0.01(+0.05%) |