Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.99 | 15.03 | 14.40 | 14.61 | 1,107,836 | -0.27(-1.81%) |
Sep 29, 2021 | 15.21 | 15.21 | 14.81 | 14.88 | 339,012 | -0.19(-1.26%) |
Sep 28, 2021 | 15.50 | 15.69 | 15.02 | 15.07 | 363,755 | -0.58(-3.71%) |
Sep 27, 2021 | 15.04 | 15.97 | 15.04 | 15.65 | 425,502 | +0.53(+3.51%) |
Sep 24, 2021 | 15.07 | 15.19 | 14.88 | 15.12 | 510,774 | -0.21(-1.37%) |
Sep 23, 2021 | 15.04 | 15.42 | 14.97 | 15.33 | 463,016 | +0.38(+2.54%) |
Sep 22, 2021 | 14.91 | 15.25 | 14.91 | 14.95 | 271,062 | +0.21(+1.42%) |
Sep 21, 2021 | 14.98 | 15.05 | 14.51 | 14.74 | 433,128 | -0.07(-0.47%) |
Sep 20, 2021 | 14.82 | 15.21 | 14.34 | 14.81 | 622,574 | -0.49(-3.20%) |
Sep 17, 2021 | 15.48 | 15.68 | 15.21 | 15.30 | 882,856 | -0.11(-0.71%) |
Sep 16, 2021 | 15.91 | 15.98 | 15.40 | 15.41 | 361,662 | -0.42(-2.65%) |
Sep 15, 2021 | 15.47 | 15.87 | 15.38 | 15.83 | 362,480 | +0.32(+2.06%) |
Sep 14, 2021 | 16.17 | 16.17 | 15.21 | 15.51 | 795,669 | -0.69(-4.26%) |
Sep 13, 2021 | 16.59 | 16.64 | 15.96 | 16.20 | 585,048 | -0.24(-1.46%) |
Sep 10, 2021 | 17.05 | 17.14 | 16.40 | 16.44 | 710,415 | -0.47(-2.78%) |
Sep 09, 2021 | 17.06 | 17.31 | 16.81 | 16.91 | 621,230 | -0.27(-1.57%) |
Sep 08, 2021 | 17.36 | 17.57 | 16.86 | 17.18 | 945,706 | -0.27(-1.55%) |
Sep 07, 2021 | 17.31 | 17.63 | 17.31 | 17.45 | 471,495 | +0.09(+0.52%) |
Sep 03, 2021 | 17.50 | 17.56 | 17.17 | 17.36 | 481,287 | -0.19(-1.08%) |
Sep 02, 2021 | 16.96 | 17.60 | 16.80 | 17.55 | 1,939,369 | +0.68(+4.03%) |
Sep 01, 2021 | 16.78 | 16.96 | 16.49 | 16.87 | 560,294 | +0.25(+1.50%) |
Aug 31, 2021 | 16.74 | 16.77 | 16.32 | 16.62 | 991,879 | -0.10(-0.60%) |
Aug 30, 2021 | 17.00 | 17.18 | 16.68 | 16.72 | 497,737 | -0.21(-1.24%) |
Aug 27, 2021 | 15.98 | 17.02 | 15.98 | 16.93 | 591,805 | +1.03(+6.48%) |
Aug 26, 2021 | 16.28 | 16.37 | 15.84 | 15.90 | 670,669 | -0.40(-2.45%) |
Aug 25, 2021 | 16.17 | 16.58 | 16.09 | 16.30 | 321,058 | +0.12(+0.74%) |
Aug 24, 2021 | 15.70 | 16.33 | 15.62 | 16.18 | 326,917 | +0.55(+3.52%) |
Aug 23, 2021 | 15.53 | 15.70 | 15.30 | 15.63 | 430,197 | +0.35(+2.29%) |
Aug 20, 2021 | 15.03 | 15.47 | 14.81 | 15.28 | 887,756 | +0.18(+1.19%) |
Aug 19, 2021 | 15.33 | 15.68 | 14.94 | 15.10 | 504,003 | -0.50(-3.21%) |
Aug 18, 2021 | 16.08 | 16.37 | 15.60 | 15.60 | 563,074 | -0.64(-3.94%) |
Aug 17, 2021 | 16.95 | 17.01 | 15.74 | 16.24 | 1,102,808 | -1.02(-5.91%) |
Aug 16, 2021 | 16.67 | 17.31 | 16.45 | 17.26 | 674,110 | +0.40(+2.37%) |
Aug 13, 2021 | 16.87 | 17.16 | 16.81 | 16.86 | 639,009 | -0.11(-0.65%) |
Aug 12, 2021 | 16.88 | 17.13 | 16.74 | 16.97 | 512,091 | +0.20(+1.19%) |
Aug 11, 2021 | 16.51 | 16.82 | 16.20 | 16.77 | 504,785 | +0.77(+4.81%) |
Aug 10, 2021 | 15.60 | 16.26 | 15.48 | 16.00 | 534,577 | +0.40(+2.56%) |
Aug 09, 2021 | 15.38 | 15.98 | 15.33 | 15.60 | 897,756 | +0.66(+4.42%) |
Aug 06, 2021 | 14.77 | 15.08 | 14.63 | 14.94 | 979,422 | +0.35(+2.40%) |
Aug 05, 2021 | 14.54 | 14.90 | 14.29 | 14.59 | 1,197,987 | +0.06(+0.41%) |
Aug 04, 2021 | 15.16 | 15.70 | 14.15 | 14.53 | 1,939,652 | -2.18(-13.05%) |
Aug 03, 2021 | 16.34 | 16.76 | 15.68 | 16.71 | 410,598 | +0.35(+2.14%) |
Aug 02, 2021 | 16.94 | 17.43 | 16.29 | 16.36 | 731,843 | -0.46(-2.73%) |
Jul 30, 2021 | 16.92 | 17.07 | 16.63 | 16.82 | 377,713 | -0.12(-0.71%) |
Jul 29, 2021 | 16.89 | 17.10 | 16.54 | 16.94 | 325,595 | +0.33(+1.99%) |
Jul 28, 2021 | 16.51 | 16.94 | 16.16 | 16.61 | 403,247 | +0.33(+2.03%) |
Jul 27, 2021 | 16.22 | 16.36 | 15.90 | 16.28 | 682,903 | -0.22(-1.33%) |
Jul 26, 2021 | 16.62 | 16.94 | 16.43 | 16.50 | 208,545 | -0.13(-0.78%) |
Jul 23, 2021 | 16.79 | 16.83 | 16.37 | 16.63 | 349,897 | +0.10(+0.60%) |
Jul 22, 2021 | 16.93 | 16.93 | 16.37 | 16.53 | 397,921 | -0.48(-2.82%) |
Jul 21, 2021 | 16.50 | 17.46 | 16.50 | 17.01 | 448,609 | +0.61(+3.72%) |
Jul 20, 2021 | 15.49 | 16.51 | 15.42 | 16.40 | 547,435 | +0.85(+5.47%) |
Jul 19, 2021 | 15.27 | 15.88 | 15.15 | 15.55 | 896,068 | -0.40(-2.51%) |
Jul 16, 2021 | 16.90 | 16.99 | 15.86 | 15.95 | 771,451 | -0.77(-4.61%) |
Jul 15, 2021 | 16.60 | 16.80 | 16.42 | 16.72 | 409,709 | +0.02(+0.12%) |
Jul 14, 2021 | 17.31 | 17.57 | 16.70 | 16.70 | 481,624 | -0.51(-2.96%) |
Jul 13, 2021 | 17.70 | 17.81 | 17.10 | 17.21 | 606,762 | -0.63(-3.53%) |
Jul 12, 2021 | 17.19 | 17.99 | 16.95 | 17.84 | 605,842 | +0.53(+3.06%) |
Jul 09, 2021 | 17.17 | 17.66 | 17.07 | 17.31 | 400,338 | +0.47(+2.79%) |
Jul 08, 2021 | 16.71 | 17.32 | 16.25 | 16.84 | 691,995 | -0.36(-2.09%) |
Jul 07, 2021 | 17.26 | 17.58 | 16.95 | 17.20 | 659,865 | -0.06(-0.35%) |
Jul 06, 2021 | 17.67 | 17.67 | 16.95 | 17.26 | 528,981 | -0.50(-2.82%) |
Jul 02, 2021 | 18.21 | 18.21 | 17.67 | 17.76 | 856,937 | -0.42(-2.31%) |