Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.93 | 20.07 | 19.03 | 19.20 | 247,347 | -0.59(-2.98%) |
Sep 29, 2021 | 18.45 | 19.99 | 18.29 | 19.79 | 363,564 | +1.68(+9.28%) |
Sep 28, 2021 | 18.98 | 19.18 | 17.96 | 18.11 | 239,732 | -0.69(-3.65%) |
Sep 27, 2021 | 19.06 | 19.47 | 18.67 | 18.80 | 291,053 | -0.27(-1.43%) |
Sep 24, 2021 | 18.59 | 19.25 | 18.56 | 19.07 | 270,675 | +0.26(+1.40%) |
Sep 23, 2021 | 18.95 | 19.26 | 18.61 | 18.81 | 322,036 | -0.31(-1.61%) |
Sep 22, 2021 | 19.87 | 20.12 | 18.91 | 19.12 | 343,680 | -0.40(-2.07%) |
Sep 21, 2021 | 19.65 | 19.79 | 19.19 | 19.52 | 247,993 | +0.27(+1.42%) |
Sep 20, 2021 | 20.74 | 20.88 | 18.96 | 19.25 | 501,428 | -2.63(-12.02%) |
Sep 17, 2021 | 22.67 | 22.70 | 21.83 | 21.88 | 271,529 | -1.28(-5.51%) |
Sep 16, 2021 | 23.45 | 23.45 | 22.87 | 23.15 | 274,227 | -0.33(-1.39%) |
Sep 15, 2021 | 23.29 | 23.63 | 23.17 | 23.48 | 149,726 | +0.24(+1.02%) |
Sep 14, 2021 | 23.36 | 23.69 | 23.13 | 23.24 | 295,824 | +0.62(+2.76%) |
Sep 13, 2021 | 22.87 | 22.93 | 22.51 | 22.62 | 115,122 | +0.20(+0.90%) |
Sep 10, 2021 | 22.87 | 23.12 | 22.41 | 22.41 | 181,073 | -0.26(-1.13%) |
Sep 09, 2021 | 21.86 | 22.85 | 21.80 | 22.67 | 263,819 | +1.13(+5.27%) |
Sep 08, 2021 | 22.55 | 22.71 | 21.37 | 21.54 | 174,562 | -1.05(-4.64%) |
Sep 07, 2021 | 22.80 | 23.14 | 22.43 | 22.58 | 85,879 | -0.06(-0.27%) |
Sep 03, 2021 | 23.14 | 23.21 | 22.49 | 22.64 | 238,999 | -0.18(-0.77%) |
Sep 02, 2021 | 22.66 | 23.19 | 22.48 | 22.82 | 488,655 | -0.08(-0.35%) |
Sep 01, 2021 | 22.28 | 23.25 | 22.20 | 22.90 | 390,222 | +0.58(+2.60%) |
Aug 31, 2021 | 21.74 | 22.34 | 21.60 | 22.32 | 324,696 | +1.11(+5.23%) |
Aug 30, 2021 | 21.01 | 21.35 | 20.62 | 21.21 | 180,832 | -0.03(-0.12%) |
Aug 27, 2021 | 21.01 | 21.26 | 20.84 | 21.24 | 121,405 | +0.59(+2.85%) |
Aug 26, 2021 | 21.12 | 21.19 | 20.60 | 20.65 | 148,440 | -0.55(-2.61%) |
Aug 25, 2021 | 20.50 | 21.26 | 20.12 | 21.20 | 215,880 | +0.97(+4.78%) |
Aug 24, 2021 | 20.16 | 20.41 | 20.00 | 20.23 | 152,230 | +0.59(+3.00%) |
Aug 23, 2021 | 19.34 | 19.71 | 19.23 | 19.64 | 187,536 | +0.49(+2.57%) |
Aug 20, 2021 | 18.44 | 19.21 | 18.43 | 19.15 | 201,119 | +0.62(+3.37%) |
Aug 19, 2021 | 17.79 | 18.72 | 17.41 | 18.53 | 423,109 | +0.49(+2.73%) |
Aug 18, 2021 | 17.83 | 18.52 | 17.65 | 18.03 | 315,095 | +0.52(+2.96%) |
Aug 17, 2021 | 18.37 | 18.45 | 17.43 | 17.52 | 267,066 | -0.63(-3.49%) |
Aug 16, 2021 | 18.68 | 18.68 | 18.09 | 18.15 | 198,465 | -0.83(-4.36%) |
Aug 13, 2021 | 18.86 | 19.00 | 18.61 | 18.98 | 111,416 | +0.16(+0.84%) |
Aug 12, 2021 | 19.06 | 19.13 | 18.78 | 18.82 | 79,166 | -0.36(-1.88%) |
Aug 11, 2021 | 19.14 | 19.31 | 18.88 | 19.18 | 129,698 | -0.13(-0.68%) |
Aug 10, 2021 | 19.09 | 19.60 | 19.05 | 19.31 | 118,599 | +0.11(+0.55%) |
Aug 09, 2021 | 18.82 | 19.47 | 18.67 | 19.20 | 111,651 | +0.20(+1.07%) |
Aug 06, 2021 | 18.89 | 19.13 | 18.54 | 19.00 | 197,789 | +0.38(+2.03%) |
Aug 05, 2021 | 20.05 | 20.20 | 18.46 | 18.62 | 316,907 | -0.97(-4.94%) |
Aug 04, 2021 | 19.68 | 19.75 | 19.04 | 19.59 | 142,025 | -0.14(-0.71%) |
Aug 03, 2021 | 19.40 | 19.80 | 18.69 | 19.73 | 199,893 | -0.03(-0.13%) |
Aug 02, 2021 | 19.81 | 20.18 | 19.67 | 19.76 | 168,155 | +0.25(+1.26%) |
Jul 30, 2021 | 20.30 | 20.37 | 19.43 | 19.51 | 163,476 | -1.08(-5.25%) |
Jul 29, 2021 | 20.62 | 20.78 | 20.39 | 20.59 | 134,081 | +0.21(+1.04%) |
Jul 28, 2021 | 20.07 | 20.38 | 19.96 | 20.38 | 134,839 | +0.71(+3.62%) |
Jul 27, 2021 | 20.15 | 20.15 | 19.43 | 19.67 | 213,795 | -0.91(-4.40%) |
Jul 26, 2021 | 19.88 | 20.65 | 19.85 | 20.58 | 166,197 | +0.73(+3.68%) |
Jul 23, 2021 | 21.09 | 21.11 | 19.83 | 19.85 | 710,825 | -1.18(-5.61%) |
Jul 22, 2021 | 21.54 | 21.54 | 21.03 | 21.03 | 130,641 | -0.36(-1.69%) |
Jul 21, 2021 | 20.56 | 21.39 | 20.54 | 21.39 | 165,061 | +1.15(+5.70%) |
Jul 20, 2021 | 19.70 | 20.50 | 19.51 | 20.23 | 162,910 | +0.39(+1.95%) |
Jul 19, 2021 | 20.05 | 20.19 | 19.65 | 19.85 | 315,505 | -0.89(-4.29%) |
Jul 16, 2021 | 21.66 | 21.68 | 20.66 | 20.73 | 306,011 | -0.54(-2.52%) |
Jul 15, 2021 | 21.87 | 22.07 | 21.15 | 21.27 | 296,382 | -0.38(-1.75%) |
Jul 14, 2021 | 20.82 | 21.77 | 20.81 | 21.65 | 358,968 | +1.29(+6.35%) |
Jul 13, 2021 | 20.88 | 20.94 | 20.22 | 20.36 | 185,866 | -0.24(-1.15%) |
Jul 12, 2021 | 19.83 | 20.66 | 19.75 | 20.59 | 186,170 | +0.67(+3.36%) |
Jul 09, 2021 | 19.86 | 20.27 | 19.71 | 19.93 | 86,738 | +0.32(+1.62%) |
Jul 08, 2021 | 19.31 | 19.66 | 18.90 | 19.61 | 229,398 | -0.18(-0.89%) |
Jul 07, 2021 | 19.67 | 19.91 | 19.34 | 19.78 | 275,927 | -0.12(-0.62%) |
Jul 06, 2021 | 20.76 | 20.77 | 19.90 | 19.91 | 307,995 | -0.96(-4.60%) |
Jul 02, 2021 | 20.76 | 21.12 | 20.56 | 20.87 | 161,602 | +0.52(+2.55%) |