Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.08 | 20.36 | 19.48 | 20.28 | 1,703,716 | -0.10(-0.51%) |
Sep 29, 2021 | 19.03 | 20.48 | 18.84 | 20.39 | 2,297,860 | +1.04(+5.36%) |
Sep 28, 2021 | 18.17 | 19.44 | 18.17 | 19.35 | 2,624,381 | +1.64(+9.25%) |
Sep 27, 2021 | 18.31 | 18.68 | 17.38 | 17.71 | 3,658,764 | -0.69(-3.73%) |
Sep 24, 2021 | 17.79 | 18.46 | 17.56 | 18.40 | 2,506,753 | +1.04(+5.98%) |
Sep 23, 2021 | 18.27 | 18.43 | 17.30 | 17.36 | 2,496,687 | -1.06(-5.74%) |
Sep 22, 2021 | 18.23 | 18.87 | 17.86 | 18.42 | 2,690,177 | -0.11(-0.62%) |
Sep 21, 2021 | 18.97 | 19.10 | 17.98 | 18.53 | 3,233,988 | -0.75(-3.90%) |
Sep 20, 2021 | 18.64 | 19.87 | 18.06 | 19.28 | 4,630,345 | +1.75(+9.99%) |
Sep 17, 2021 | 18.47 | 19.01 | 17.41 | 17.53 | 4,099,749 | -0.90(-4.91%) |
Sep 16, 2021 | 18.66 | 19.38 | 18.32 | 18.43 | 2,969,753 | -0.22(-1.17%) |
Sep 15, 2021 | 19.20 | 19.41 | 18.29 | 18.65 | 2,962,299 | -0.51(-2.68%) |
Sep 14, 2021 | 18.08 | 19.37 | 17.90 | 19.17 | 3,810,277 | +0.81(+4.41%) |
Sep 13, 2021 | 17.91 | 19.18 | 17.50 | 18.36 | 4,204,323 | +0.24(+1.31%) |
Sep 10, 2021 | 17.44 | 18.38 | 17.44 | 18.12 | 2,836,835 | +0.44(+2.48%) |
Sep 09, 2021 | 18.09 | 18.21 | 16.93 | 17.68 | 4,696,731 | -0.22(-1.22%) |
Sep 08, 2021 | 17.35 | 18.41 | 17.30 | 17.90 | 5,151,729 | +0.40(+2.28%) |
Sep 07, 2021 | 17.24 | 17.81 | 16.54 | 17.50 | 3,485,601 | +0.26(+1.49%) |
Sep 03, 2021 | 16.58 | 17.53 | 16.55 | 17.24 | 5,239,208 | +0.90(+5.47%) |
Sep 02, 2021 | 16.81 | 16.98 | 16.33 | 16.35 | 3,446,758 | -0.55(-3.27%) |
Sep 01, 2021 | 17.68 | 17.82 | 16.82 | 16.90 | 4,732,019 | -0.92(-5.18%) |
Aug 31, 2021 | 18.14 | 18.27 | 17.49 | 17.83 | 3,851,020 | -0.53(-2.90%) |
Aug 30, 2021 | 18.12 | 18.52 | 17.48 | 18.36 | 3,853,283 | +0.13(+0.73%) |
Aug 27, 2021 | 19.57 | 19.79 | 17.69 | 18.23 | 4,525,839 | -1.58(-7.98%) |
Aug 26, 2021 | 19.63 | 20.00 | 18.63 | 19.81 | 4,719,527 | +0.31(+1.61%) |
Aug 25, 2021 | 20.38 | 20.78 | 19.14 | 19.49 | 3,595,203 | -0.67(-3.31%) |
Aug 24, 2021 | 20.21 | 21.04 | 20.18 | 20.16 | 3,597,819 | -0.02(-0.09%) |
Aug 23, 2021 | 22.35 | 22.50 | 20.09 | 20.18 | 4,470,455 | -3.18(-13.62%) |
Aug 20, 2021 | 25.31 | 25.55 | 22.90 | 23.36 | 3,582,877 | -2.27(-8.84%) |
Aug 19, 2021 | 24.58 | 25.71 | 23.96 | 25.62 | 1,415,505 | +1.76(+7.38%) |
Aug 18, 2021 | 22.75 | 23.90 | 22.35 | 23.86 | 1,663,053 | +1.10(+4.85%) |
Aug 17, 2021 | 24.40 | 25.02 | 22.68 | 22.76 | 1,996,303 | -1.10(-4.63%) |
Aug 16, 2021 | 22.62 | 24.07 | 22.53 | 23.86 | 1,842,048 | +1.50(+6.73%) |
Aug 13, 2021 | 21.21 | 22.37 | 20.96 | 22.36 | 1,737,100 | +1.03(+4.82%) |
Aug 12, 2021 | 21.95 | 22.19 | 21.03 | 21.33 | 1,221,010 | -0.50(-2.27%) |
Aug 11, 2021 | 21.51 | 22.56 | 21.38 | 21.82 | 1,194,723 | +0.44(+2.05%) |
Aug 10, 2021 | 20.57 | 21.82 | 20.47 | 21.39 | 1,642,612 | +0.47(+2.23%) |
Aug 09, 2021 | 21.15 | 21.41 | 20.25 | 20.92 | 1,779,288 | -0.10(-0.45%) |
Aug 06, 2021 | 20.25 | 21.47 | 20.25 | 21.02 | 2,218,514 | +0.91(+4.55%) |
Aug 05, 2021 | 22.51 | 22.81 | 19.99 | 20.10 | 3,651,062 | -2.51(-11.12%) |
Aug 04, 2021 | 22.82 | 22.91 | 21.25 | 22.62 | 2,353,061 | -0.05(-0.21%) |
Aug 03, 2021 | 22.71 | 23.96 | 22.62 | 22.66 | 1,305,199 | -0.48(-2.06%) |
Aug 02, 2021 | 22.85 | 23.23 | 22.26 | 23.14 | 1,330,550 | -0.20(-0.86%) |
Jul 30, 2021 | 22.89 | 23.58 | 22.15 | 23.34 | 1,835,445 | +0.86(+3.81%) |
Jul 29, 2021 | 21.04 | 22.50 | 20.75 | 22.48 | 2,116,778 | +1.09(+5.07%) |
Jul 28, 2021 | 23.72 | 23.72 | 21.08 | 21.40 | 2,646,814 | -2.54(-10.62%) |
Jul 27, 2021 | 23.25 | 25.23 | 23.09 | 23.94 | 2,405,190 | +0.74(+3.20%) |
Jul 26, 2021 | 22.10 | 23.23 | 21.51 | 23.20 | 2,244,340 | +1.17(+5.32%) |
Jul 23, 2021 | 21.13 | 22.55 | 21.00 | 22.02 | 2,253,150 | +0.70(+3.30%) |
Jul 22, 2021 | 20.57 | 21.43 | 20.27 | 21.32 | 2,242,541 | +1.10(+5.41%) |
Jul 21, 2021 | 20.84 | 21.64 | 20.11 | 20.23 | 2,356,982 | -0.70(-3.37%) |
Jul 20, 2021 | 22.32 | 22.67 | 20.81 | 20.93 | 2,259,962 | -1.41(-6.31%) |
Jul 19, 2021 | 23.35 | 23.54 | 21.44 | 22.34 | 2,031,524 | -0.16(-0.72%) |
Jul 16, 2021 | 22.14 | 22.99 | 21.47 | 22.50 | 2,271,711 | +0.00(+0.00%) |
Jul 15, 2021 | 22.56 | 23.70 | 22.07 | 22.50 | 2,840,628 | +0.06(+0.25%) |
Jul 14, 2021 | 20.48 | 22.54 | 20.41 | 22.44 | 3,883,786 | +1.73(+8.37%) |
Jul 13, 2021 | 19.92 | 20.78 | 19.76 | 20.71 | 2,525,655 | +1.05(+5.33%) |
Jul 12, 2021 | 18.90 | 19.80 | 18.55 | 19.66 | 1,862,507 | +0.72(+3.82%) |
Jul 09, 2021 | 19.40 | 20.05 | 18.77 | 18.94 | 2,307,972 | -0.77(-3.91%) |
Jul 08, 2021 | 21.23 | 21.41 | 19.43 | 19.71 | 2,705,494 | -0.32(-1.62%) |
Jul 07, 2021 | 18.85 | 20.70 | 18.66 | 20.03 | 3,231,896 | +1.00(+5.25%) |
Jul 06, 2021 | 17.78 | 19.14 | 17.64 | 19.03 | 2,991,156 | +1.16(+6.50%) |
Jul 02, 2021 | 17.14 | 18.19 | 17.14 | 17.87 | 1,979,810 | +0.68(+3.93%) |