Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.05 | 21.99 | 20.67 | 21.69 | 415,506 | +0.68(+3.24%) |
Sep 29, 2021 | 20.29 | 21.92 | 20.11 | 21.01 | 845,403 | +0.81(+4.01%) |
Sep 28, 2021 | 20.67 | 21.00 | 19.90 | 20.20 | 1,468,398 | -0.83(-3.95%) |
Sep 27, 2021 | 21.12 | 21.22 | 20.36 | 21.03 | 1,350,227 | +0.15(+0.72%) |
Sep 24, 2021 | 20.40 | 21.27 | 20.25 | 20.88 | 667,391 | +0.25(+1.21%) |
Sep 23, 2021 | 20.00 | 20.65 | 19.74 | 20.63 | 1,383,730 | +0.68(+3.41%) |
Sep 22, 2021 | 19.20 | 20.08 | 19.08 | 19.95 | 994,377 | +1.01(+5.33%) |
Sep 21, 2021 | 18.50 | 19.39 | 18.50 | 18.94 | 467,674 | +0.44(+2.38%) |
Sep 20, 2021 | 18.72 | 19.25 | 18.11 | 18.50 | 501,696 | -1.02(-5.23%) |
Sep 17, 2021 | 19.81 | 20.01 | 19.07 | 19.52 | 774,480 | -0.41(-2.06%) |
Sep 16, 2021 | 18.13 | 19.96 | 18.13 | 19.93 | 715,103 | +1.78(+9.81%) |
Sep 15, 2021 | 17.69 | 18.19 | 17.54 | 18.15 | 367,874 | +0.35(+1.97%) |
Sep 14, 2021 | 18.17 | 18.17 | 17.46 | 17.80 | 316,839 | -0.41(-2.25%) |
Sep 13, 2021 | 18.36 | 18.65 | 17.50 | 18.21 | 638,276 | -0.15(-0.82%) |
Sep 10, 2021 | 18.83 | 18.99 | 17.87 | 18.36 | 439,604 | -0.51(-2.70%) |
Sep 09, 2021 | 19.03 | 19.36 | 18.67 | 18.87 | 477,551 | -0.36(-1.87%) |
Sep 08, 2021 | 19.55 | 19.73 | 18.70 | 19.23 | 677,212 | -0.51(-2.58%) |
Sep 07, 2021 | 19.22 | 19.93 | 19.04 | 19.74 | 638,368 | +0.69(+3.62%) |
Sep 03, 2021 | 19.52 | 19.82 | 18.81 | 19.05 | 414,152 | -0.50(-2.56%) |
Sep 02, 2021 | 19.63 | 20.17 | 19.33 | 19.55 | 355,907 | -0.21(-1.06%) |
Sep 01, 2021 | 18.96 | 20.23 | 18.53 | 19.76 | 772,572 | +0.59(+3.08%) |
Aug 31, 2021 | 19.12 | 19.70 | 18.77 | 19.17 | 672,821 | -0.23(-1.19%) |
Aug 30, 2021 | 19.48 | 19.86 | 19.18 | 19.40 | 344,058 | -0.70(-3.48%) |
Aug 27, 2021 | 18.64 | 20.58 | 17.22 | 20.10 | 797,495 | +1.41(+7.54%) |
Aug 26, 2021 | 20.12 | 20.27 | 18.36 | 18.69 | 347,239 | -1.60(-7.89%) |
Aug 25, 2021 | 20.02 | 20.55 | 19.08 | 20.29 | 420,620 | +0.27(+1.35%) |
Aug 24, 2021 | 21.57 | 22.28 | 19.73 | 20.02 | 593,382 | -1.27(-5.97%) |
Aug 23, 2021 | 22.72 | 22.78 | 21.21 | 21.29 | 641,911 | -1.19(-5.29%) |
Aug 20, 2021 | 22.72 | 23.40 | 22.40 | 22.48 | 407,135 | -0.22(-0.97%) |
Aug 19, 2021 | 21.97 | 23.39 | 21.81 | 22.70 | 239,125 | +0.52(+2.34%) |
Aug 18, 2021 | 21.25 | 22.45 | 21.19 | 22.18 | 388,488 | +1.05(+4.97%) |
Aug 17, 2021 | 22.80 | 22.80 | 20.45 | 21.13 | 336,933 | -1.65(-7.24%) |
Aug 16, 2021 | 23.81 | 23.82 | 21.65 | 22.78 | 598,770 | -1.17(-4.89%) |
Aug 13, 2021 | 23.19 | 24.10 | 23.15 | 23.95 | 473,253 | +0.99(+4.31%) |
Aug 12, 2021 | 22.16 | 23.59 | 22.05 | 22.96 | 450,140 | +1.07(+4.89%) |
Aug 11, 2021 | 20.66 | 22.09 | 20.38 | 21.89 | 1,216,188 | +0.46(+2.15%) |
Aug 10, 2021 | 22.78 | 23.27 | 20.87 | 21.43 | 979,358 | -1.53(-6.66%) |
Aug 09, 2021 | 23.26 | 23.75 | 22.55 | 22.96 | 272,504 | -0.44(-1.88%) |
Aug 06, 2021 | 22.61 | 23.52 | 22.25 | 23.40 | 259,424 | +0.78(+3.45%) |
Aug 05, 2021 | 22.23 | 22.90 | 21.12 | 22.62 | 367,064 | +0.35(+1.57%) |
Aug 04, 2021 | 22.40 | 23.50 | 22.18 | 22.27 | 305,003 | -0.10(-0.45%) |
Aug 03, 2021 | 24.00 | 24.24 | 22.37 | 22.37 | 789,338 | -1.58(-6.60%) |
Aug 02, 2021 | 23.97 | 25.06 | 23.85 | 23.95 | 441,160 | +0.09(+0.38%) |
Jul 30, 2021 | 26.24 | 26.24 | 23.68 | 23.86 | 554,057 | -2.14(-8.23%) |
Jul 29, 2021 | 26.12 | 27.89 | 25.24 | 26.00 | 2,873,156 | +1.50(+6.10%) |
Jul 28, 2021 | 26.39 | 26.39 | 23.59 | 24.50 | 919,838 | -1.37(-5.28%) |
Jul 27, 2021 | 26.83 | 26.97 | 23.28 | 25.87 | 1,386,081 | -2.56(-9.00%) |
Jul 26, 2021 | 27.75 | 29.23 | 27.58 | 28.43 | 286,580 | +0.89(+3.23%) |
Jul 23, 2021 | 27.27 | 27.97 | 26.84 | 27.54 | 219,118 | +0.48(+1.77%) |
Jul 22, 2021 | 26.50 | 27.14 | 26.50 | 27.06 | 134,486 | +0.33(+1.23%) |
Jul 21, 2021 | 26.95 | 27.47 | 26.35 | 26.73 | 240,515 | -0.01(-0.04%) |
Jul 20, 2021 | 26.15 | 27.23 | 25.74 | 26.74 | 206,661 | +0.63(+2.41%) |
Jul 19, 2021 | 25.33 | 26.19 | 25.01 | 26.11 | 169,969 | -0.04(-0.15%) |
Jul 16, 2021 | 25.54 | 26.50 | 25.23 | 26.15 | 250,055 | +0.95(+3.77%) |
Jul 15, 2021 | 27.02 | 27.87 | 24.69 | 25.20 | 521,875 | -2.24(-8.16%) |
Jul 14, 2021 | 29.52 | 29.52 | 26.17 | 27.44 | 775,408 | -2.08(-7.05%) |
Jul 13, 2021 | 25.96 | 29.84 | 25.86 | 29.52 | 510,858 | +2.48(+9.17%) |
Jul 12, 2021 | 24.55 | 27.31 | 24.20 | 27.04 | 463,437 | +2.32(+9.39%) |
Jul 09, 2021 | 24.36 | 24.99 | 24.16 | 24.72 | 198,732 | +0.72(+3.00%) |
Jul 08, 2021 | 24.88 | 25.19 | 22.91 | 24.00 | 548,360 | -0.62(-2.52%) |
Jul 07, 2021 | 25.88 | 26.90 | 24.31 | 24.62 | 354,937 | -1.31(-5.05%) |
Jul 06, 2021 | 27.01 | 27.16 | 25.55 | 25.93 | 195,623 | -0.91(-3.39%) |
Jul 02, 2021 | 27.49 | 28.28 | 26.50 | 26.84 | 209,586 | -0.43(-1.58%) |
Jul 01, 2021 | 29.41 | 29.41 | 26.74 | 27.27 | 400,230 | -1.81(-6.22%) |
Jun 30, 2021 | 28.70 | 31.32 | 27.55 | 29.08 | 401,664 | +0.31(+1.08%) |
Jun 29, 2021 | 27.35 | 30.21 | 27.07 | 28.77 | 442,522 | +1.63(+6.01%) |
Jun 28, 2021 | 27.04 | 28.69 | 25.81 | 27.14 | 546,179 | +0.10(+0.37%) |
Jun 25, 2021 | 25.84 | 27.60 | 25.45 | 27.04 | 436,164 | +1.28(+4.97%) |
Jun 24, 2021 | 25.99 | 26.72 | 25.28 | 25.76 | 241,104 | -0.05(-0.19%) |
Jun 23, 2021 | 26.19 | 26.52 | 25.11 | 25.81 | 270,511 | -0.07(-0.27%) |
Jun 22, 2021 | 24.81 | 26.75 | 24.81 | 25.88 | 343,599 | +1.19(+4.82%) |
Jun 21, 2021 | 25.42 | 25.93 | 24.11 | 24.69 | 268,887 | -0.89(-3.48%) |
Jun 18, 2021 | 27.50 | 27.90 | 25.12 | 25.58 | 1,128,523 | -2.22(-7.99%) |
Jun 17, 2021 | 26.92 | 31.86 | 26.92 | 27.80 | 773,765 | +1.15(+4.32%) |
Jun 16, 2021 | 28.41 | 28.95 | 24.63 | 26.65 | 416,357 | -2.12(-7.37%) |
Jun 15, 2021 | 28.26 | 30.02 | 27.96 | 28.77 | 252,699 | +0.53(+1.88%) |
Jun 14, 2021 | 27.46 | 30.62 | 27.12 | 28.24 | 427,586 | +0.97(+3.56%) |
Jun 11, 2021 | 27.36 | 27.98 | 26.51 | 27.27 | 149,681 | -0.28(-1.02%) |
Jun 10, 2021 | 27.81 | 28.50 | 26.27 | 27.55 | 312,251 | -0.45(-1.61%) |
Jun 09, 2021 | 26.70 | 29.09 | 26.10 | 28.00 | 405,862 | +1.47(+5.54%) |
Jun 08, 2021 | 24.54 | 27.52 | 23.88 | 26.53 | 451,771 | +2.44(+10.13%) |
Jun 07, 2021 | 23.04 | 24.65 | 22.77 | 24.09 | 227,313 | +0.93(+4.02%) |
Jun 04, 2021 | 23.56 | 24.00 | 22.48 | 23.16 | 134,638 | -0.13(-0.56%) |
Jun 03, 2021 | 24.21 | 24.75 | 23.26 | 23.29 | 157,784 | -1.30(-5.29%) |
Jun 02, 2021 | 22.95 | 25.50 | 22.93 | 24.59 | 326,895 | +1.72(+7.52%) |
Jun 01, 2021 | 23.50 | 24.25 | 22.35 | 22.87 | 266,269 | -0.72(-3.05%) |
May 28, 2021 | 25.18 | 25.56 | 23.34 | 23.59 | 289,991 | -1.74(-6.87%) |
May 27, 2021 | 24.43 | 27.94 | 24.01 | 25.33 | 502,292 | +0.67(+2.72%) |
May 26, 2021 | 25.31 | 26.11 | 24.43 | 24.66 | 263,551 | -0.69(-2.72%) |
May 25, 2021 | 23.66 | 26.28 | 23.20 | 25.35 | 399,840 | +1.19(+4.93%) |
May 24, 2021 | 22.02 | 25.99 | 22.00 | 24.16 | 1,115,701 | +2.40(+11.03%) |
May 21, 2021 | 19.40 | 22.23 | 19.19 | 21.76 | 677,158 | +2.61(+13.63%) |
May 20, 2021 | 19.12 | 19.84 | 18.74 | 19.15 | 198,005 | -0.05(-0.26%) |
May 19, 2021 | 18.63 | 19.50 | 18.58 | 19.20 | 176,690 | -0.33(-1.69%) |
May 18, 2021 | 19.00 | 19.86 | 18.55 | 19.53 | 519,820 | +0.63(+3.33%) |
May 17, 2021 | 18.21 | 19.08 | 17.66 | 18.90 | 297,671 | +0.73(+4.02%) |
May 14, 2021 | 18.50 | 19.44 | 17.41 | 18.17 | 1,133,210 | -0.33(-1.78%) |
May 13, 2021 | 18.18 | 19.96 | 16.40 | 18.50 | 1,545,333 | -1.54(-7.68%) |
May 12, 2021 | 18.94 | 22.86 | 18.59 | 20.04 | 3,979,416 | +0.73(+3.78%) |
May 11, 2021 | 16.69 | 20.63 | 16.69 | 19.31 | 684,906 | +1.09(+5.98%) |
May 10, 2021 | 16.50 | 18.38 | 16.41 | 18.22 | 441,010 | +1.53(+9.17%) |
May 07, 2021 | 16.95 | 17.29 | 16.44 | 16.69 | 189,580 | +0.26(+1.58%) |
May 06, 2021 | 16.91 | 17.00 | 16.14 | 16.43 | 191,743 | -0.68(-3.97%) |
May 05, 2021 | 16.02 | 17.58 | 16.02 | 17.11 | 409,828 | +0.86(+5.29%) |
May 04, 2021 | 17.25 | 17.77 | 15.83 | 16.25 | 450,962 | -1.22(-6.98%) |
May 03, 2021 | 17.94 | 18.64 | 17.34 | 17.47 | 250,290 | +0.30(+1.75%) |
Apr 30, 2021 | 18.13 | 18.20 | 17.01 | 17.17 | 224,700 | -0.94(-5.19%) |
Apr 29, 2021 | 17.93 | 18.69 | 17.81 | 18.11 | 245,257 | +0.06(+0.33%) |
Apr 28, 2021 | 18.21 | 18.69 | 18.00 | 18.05 | 199,409 | -0.06(-0.33%) |
Apr 27, 2021 | 17.97 | 18.58 | 17.80 | 18.11 | 189,135 | +0.14(+0.78%) |
Apr 26, 2021 | 18.85 | 19.03 | 17.84 | 17.97 | 284,425 | -1.14(-5.97%) |
Apr 23, 2021 | 19.00 | 19.36 | 17.56 | 19.11 | 427,800 | +0.19(+1.00%) |
Apr 22, 2021 | 18.20 | 19.93 | 18.01 | 18.92 | 1,141,646 | +0.72(+3.96%) |
Apr 21, 2021 | 16.70 | 18.29 | 16.70 | 18.20 | 737,333 | +1.55(+9.31%) |
Apr 20, 2021 | 15.76 | 17.79 | 15.41 | 16.65 | 1,910,446 | +1.39(+9.11%) |
Apr 19, 2021 | 15.43 | 16.10 | 15.00 | 15.26 | 272,431 | +0.28(+1.87%) |
Apr 16, 2021 | 15.54 | 15.54 | 14.23 | 14.98 | 336,200 | -0.41(-2.66%) |
Apr 15, 2021 | 16.00 | 16.15 | 15.00 | 15.39 | 527,814 | -0.34(-2.16%) |
Apr 14, 2021 | 16.97 | 17.29 | 15.05 | 15.73 | 842,598 | -1.40(-8.17%) |
Apr 13, 2021 | 17.21 | 17.39 | 16.32 | 17.13 | 768,915 | -0.48(-2.73%) |
Apr 12, 2021 | 18.25 | 18.35 | 16.88 | 17.61 | 465,193 | -0.67(-3.67%) |
Apr 09, 2021 | 18.32 | 18.49 | 17.62 | 18.28 | 278,600 | -0.11(-0.60%) |
Apr 08, 2021 | 19.11 | 19.30 | 17.48 | 18.39 | 730,526 | -1.04(-5.35%) |
Apr 07, 2021 | 19.80 | 20.00 | 19.16 | 19.43 | 266,467 | -0.56(-2.80%) |
Apr 06, 2021 | 21.54 | 21.70 | 19.50 | 19.99 | 502,123 | -1.72(-7.92%) |
Apr 05, 2021 | 23.50 | 24.87 | 20.58 | 21.71 | 1,016,969 | -2.26(-9.43%) |
Apr 01, 2021 | 23.85 | 24.50 | 23.00 | 23.97 | 1,783,300 | +0.64(+2.74%) |
Mar 31, 2021 | 22.30 | 23.70 | 21.00 | 23.33 | 1,018,626 | +1.28(+5.80%) |
Mar 30, 2021 | 27.34 | 30.75 | 21.90 | 22.05 | 2,093,687 | -9.35(-29.78%) |
Mar 29, 2021 | 23.35 | 31.60 | 19.05 | 31.40 | 1,524,114 | +11.40(+57.00%) |