Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.90 | 24.07 | 22.90 | 23.84 | 463,392 | +1.14(+5.00%) |
Sep 29, 2021 | 23.82 | 23.82 | 21.80 | 22.70 | 766,583 | -1.05(-4.44%) |
Sep 28, 2021 | 23.81 | 24.15 | 23.11 | 23.76 | 501,388 | +0.25(+1.05%) |
Sep 27, 2021 | 23.09 | 24.43 | 23.09 | 23.51 | 605,165 | +0.96(+4.27%) |
Sep 24, 2021 | 22.60 | 23.26 | 22.35 | 22.55 | 329,801 | -0.54(-2.34%) |
Sep 23, 2021 | 22.44 | 23.40 | 22.44 | 23.09 | 378,818 | +0.64(+2.86%) |
Sep 22, 2021 | 22.11 | 23.11 | 22.11 | 22.45 | 350,204 | +0.82(+3.77%) |
Sep 21, 2021 | 21.96 | 22.29 | 20.88 | 21.63 | 349,769 | -0.15(-0.67%) |
Sep 20, 2021 | 21.04 | 21.91 | 20.87 | 21.78 | 416,963 | -0.41(-1.86%) |
Sep 17, 2021 | 23.31 | 23.57 | 21.79 | 22.19 | 1,627,879 | -1.14(-4.87%) |
Sep 16, 2021 | 24.19 | 24.19 | 22.82 | 23.33 | 399,479 | -1.07(-4.39%) |
Sep 15, 2021 | 24.44 | 25.65 | 24.26 | 24.40 | 438,761 | +0.37(+1.53%) |
Sep 14, 2021 | 25.23 | 25.23 | 24.05 | 24.03 | 336,360 | -0.98(-3.92%) |
Sep 13, 2021 | 25.75 | 25.90 | 24.81 | 25.01 | 656,462 | -0.40(-1.59%) |
Sep 10, 2021 | 23.74 | 25.82 | 23.39 | 25.41 | 624,854 | +2.12(+9.08%) |
Sep 09, 2021 | 23.09 | 23.60 | 22.55 | 23.30 | 479,219 | +0.08(+0.36%) |
Sep 08, 2021 | 23.50 | 23.87 | 23.03 | 23.22 | 457,393 | -0.48(-2.01%) |
Sep 07, 2021 | 22.38 | 23.95 | 22.35 | 23.69 | 848,569 | +1.35(+6.03%) |
Sep 03, 2021 | 22.38 | 22.84 | 22.13 | 22.35 | 321,670 | -0.06(-0.29%) |
Sep 02, 2021 | 21.44 | 22.68 | 21.37 | 22.41 | 572,108 | +1.18(+5.57%) |
Sep 01, 2021 | 20.93 | 21.23 | 20.32 | 21.23 | 440,334 | +0.31(+1.49%) |
Aug 31, 2021 | 20.41 | 21.01 | 20.31 | 20.92 | 210,498 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.02 | 20.40 | 386,544 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.50 | 20.27 | 21.20 | 356,924 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.28 | 19.78 | 20.00 | 455,998 | -0.29(-1.44%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.51 | 20.29 | 369,130 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,875 | +0.28(+1.45%) |
Aug 23, 2021 | 18.97 | 20.24 | 18.97 | 19.54 | 300,321 | +0.96(+5.18%) |
Aug 20, 2021 | 18.12 | 18.82 | 17.96 | 18.58 | 322,298 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.55 | 18.35 | 548,125 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.19 | 19.23 | 383,677 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.07 | 19.57 | 19.79 | 225,278 | -0.98(-4.72%) |
Aug 16, 2021 | 20.17 | 20.96 | 19.88 | 20.77 | 287,876 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.05 | 20.54 | 259,390 | -0.50(-2.39%) |
Aug 12, 2021 | 21.17 | 21.24 | 20.33 | 21.04 | 354,355 | -0.24(-1.12%) |
Aug 11, 2021 | 21.19 | 21.48 | 20.37 | 21.28 | 363,690 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.52 | 20.39 | 21.26 | 433,032 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.72 | 19.80 | 20.31 | 401,560 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.65 | 20.48 | 357,163 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.40 | 19.17 | 19.40 | 465,300 | +0.73(+3.93%) |
Aug 04, 2021 | 18.66 | 19.70 | 18.33 | 18.66 | 345,356 | -0.28(-1.50%) |
Aug 03, 2021 | 19.33 | 19.50 | 17.54 | 18.95 | 601,461 | -0.06(-0.34%) |
Aug 02, 2021 | 19.60 | 19.98 | 18.67 | 19.01 | 440,016 | -0.24(-1.24%) |
Jul 30, 2021 | 19.76 | 19.80 | 18.80 | 19.25 | 305,015 | -0.86(-4.28%) |
Jul 29, 2021 | 18.52 | 20.56 | 17.98 | 20.11 | 806,422 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.66 | 17.74 | 18.17 | 273,576 | +0.22(+1.22%) |
Jul 27, 2021 | 18.63 | 18.96 | 17.59 | 17.95 | 489,907 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.18 | 17.50 | 19.04 | 645,532 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.13 | 17.40 | 212,257 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 212,002 | -0.03(-0.15%) |
Jul 21, 2021 | 17.13 | 17.99 | 17.13 | 17.75 | 236,348 | +1.05(+6.31%) |
Jul 20, 2021 | 16.03 | 16.89 | 15.73 | 16.69 | 366,313 | +0.73(+4.59%) |
Jul 19, 2021 | 16.13 | 16.34 | 15.61 | 15.96 | 519,206 | -0.72(-4.34%) |
Jul 16, 2021 | 17.54 | 17.60 | 16.55 | 16.68 | 327,507 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.76 | 17.16 | 17.40 | 356,401 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.66 | 356,132 | +0.49(+2.83%) |
Jul 13, 2021 | 17.77 | 18.12 | 16.87 | 17.18 | 472,750 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.89 | 550,016 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.35 | 16.22 | 17.25 | 336,327 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.91 | 323,053 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.47 | 15.24 | 16.20 | 551,895 | +0.86(+5.62%) |
Jul 06, 2021 | 16.48 | 16.48 | 15.14 | 15.34 | 317,476 | -1.15(-6.95%) |
Jul 02, 2021 | 16.69 | 16.70 | 16.23 | 16.48 | 188,214 | -0.20(-1.21%) |