Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.21 | 19.15 | 18.05 | 18.61 | 193,837 | +0.50(+2.76%) |
Sep 29, 2021 | 20.99 | 21.06 | 17.01 | 18.11 | 749,112 | -2.60(-12.55%) |
Sep 28, 2021 | 22.29 | 22.29 | 20.49 | 20.71 | 238,297 | -1.63(-7.30%) |
Sep 27, 2021 | 21.07 | 22.49 | 21.00 | 22.34 | 120,118 | +1.39(+6.63%) |
Sep 24, 2021 | 21.45 | 21.45 | 20.74 | 20.95 | 118,957 | -0.88(-4.03%) |
Sep 23, 2021 | 22.49 | 22.49 | 20.85 | 21.83 | 91,110 | +0.71(+3.36%) |
Sep 22, 2021 | 21.18 | 21.52 | 20.59 | 21.12 | 51,738 | +0.15(+0.72%) |
Sep 21, 2021 | 21.33 | 21.58 | 20.62 | 20.97 | 51,725 | -0.28(-1.32%) |
Sep 20, 2021 | 21.79 | 21.79 | 20.63 | 21.25 | 112,944 | -0.92(-4.15%) |
Sep 17, 2021 | 22.13 | 23.61 | 21.40 | 22.17 | 1,220,750 | +0.13(+0.59%) |
Sep 16, 2021 | 21.62 | 22.57 | 20.92 | 22.04 | 246,940 | +0.39(+1.80%) |
Sep 15, 2021 | 20.98 | 21.76 | 20.87 | 21.65 | 147,448 | +0.85(+4.09%) |
Sep 14, 2021 | 20.38 | 20.93 | 19.80 | 20.80 | 265,596 | +0.30(+1.46%) |
Sep 13, 2021 | 18.86 | 20.76 | 17.75 | 20.50 | 603,691 | +1.65(+8.75%) |
Sep 10, 2021 | 18.40 | 18.89 | 17.80 | 18.85 | 240,326 | +0.44(+2.39%) |
Sep 09, 2021 | 17.16 | 18.47 | 17.05 | 18.41 | 314,973 | +1.13(+6.54%) |
Sep 08, 2021 | 17.63 | 18.25 | 17.12 | 17.28 | 108,982 | -0.41(-2.32%) |
Sep 07, 2021 | 17.11 | 17.89 | 16.52 | 17.69 | 244,729 | +0.54(+3.15%) |
Sep 03, 2021 | 16.99 | 17.25 | 16.71 | 17.15 | 134,036 | -0.01(-0.06%) |
Sep 02, 2021 | 16.59 | 17.27 | 16.07 | 17.16 | 86,402 | +0.63(+3.81%) |
Sep 01, 2021 | 16.46 | 16.80 | 15.83 | 16.53 | 106,352 | +0.18(+1.10%) |
Aug 31, 2021 | 16.55 | 17.30 | 15.86 | 16.35 | 152,070 | -0.52(-3.08%) |
Aug 30, 2021 | 16.60 | 17.37 | 16.48 | 16.87 | 111,939 | +0.37(+2.24%) |
Aug 27, 2021 | 17.14 | 17.93 | 16.24 | 16.50 | 216,125 | -0.60(-3.51%) |
Aug 26, 2021 | 17.27 | 17.84 | 16.94 | 17.10 | 51,675 | -0.23(-1.33%) |
Aug 25, 2021 | 16.76 | 17.71 | 16.76 | 17.33 | 74,705 | +0.59(+3.52%) |
Aug 24, 2021 | 17.51 | 17.63 | 16.36 | 16.74 | 60,288 | -0.79(-4.51%) |
Aug 23, 2021 | 17.05 | 17.88 | 17.00 | 17.53 | 129,461 | +0.78(+4.66%) |
Aug 20, 2021 | 16.55 | 16.78 | 15.52 | 16.75 | 180,584 | -0.13(-0.77%) |
Aug 19, 2021 | 17.54 | 17.99 | 16.50 | 16.88 | 280,476 | -0.98(-5.49%) |
Aug 18, 2021 | 18.36 | 18.67 | 17.77 | 17.86 | 97,737 | -0.64(-3.46%) |
Aug 17, 2021 | 18.60 | 18.87 | 17.87 | 18.50 | 130,578 | -0.49(-2.58%) |
Aug 16, 2021 | 19.38 | 19.55 | 18.76 | 18.99 | 58,717 | -0.41(-2.11%) |
Aug 13, 2021 | 20.18 | 20.18 | 19.35 | 19.40 | 40,397 | -0.33(-1.67%) |
Aug 12, 2021 | 20.23 | 20.23 | 19.55 | 19.73 | 64,187 | -0.40(-1.99%) |
Aug 11, 2021 | 20.41 | 20.64 | 19.89 | 20.13 | 68,778 | -0.31(-1.52%) |
Aug 10, 2021 | 21.27 | 21.36 | 20.38 | 20.44 | 53,933 | -0.86(-4.04%) |
Aug 09, 2021 | 20.56 | 21.79 | 20.56 | 21.30 | 109,624 | +0.62(+3.00%) |
Aug 06, 2021 | 21.68 | 22.12 | 20.55 | 20.68 | 280,814 | -0.82(-3.81%) |
Aug 05, 2021 | 20.32 | 21.76 | 20.32 | 21.50 | 99,417 | +1.12(+5.50%) |
Aug 04, 2021 | 20.69 | 21.98 | 20.25 | 20.38 | 30,618 | -0.59(-2.81%) |
Aug 03, 2021 | 21.66 | 21.96 | 20.41 | 20.97 | 181,349 | -0.57(-2.65%) |
Aug 02, 2021 | 21.28 | 21.80 | 20.85 | 21.54 | 134,492 | +0.48(+2.28%) |
Jul 30, 2021 | 21.34 | 21.50 | 20.39 | 21.06 | 110,100 | -0.29(-1.36%) |
Jul 29, 2021 | 21.98 | 22.43 | 20.87 | 21.35 | 82,600 | -0.50(-2.29%) |
Jul 28, 2021 | 20.44 | 22.05 | 20.33 | 21.85 | 118,537 | +1.61(+7.95%) |
Jul 27, 2021 | 20.27 | 20.68 | 19.83 | 20.24 | 72,191 | -0.09(-0.44%) |
Jul 26, 2021 | 21.05 | 21.20 | 19.87 | 20.33 | 109,995 | -0.67(-3.19%) |
Jul 23, 2021 | 21.96 | 21.96 | 20.68 | 21.00 | 60,122 | -0.99(-4.50%) |
Jul 22, 2021 | 22.54 | 23.23 | 21.87 | 21.99 | 46,665 | -0.76(-3.34%) |
Jul 21, 2021 | 23.46 | 23.81 | 22.37 | 22.75 | 42,254 | -0.58(-2.49%) |
Jul 20, 2021 | 22.84 | 23.70 | 22.81 | 23.33 | 103,942 | +0.53(+2.32%) |
Jul 19, 2021 | 22.62 | 23.40 | 22.30 | 22.80 | 76,494 | -0.19(-0.83%) |
Jul 16, 2021 | 22.68 | 23.61 | 22.47 | 22.99 | 76,652 | +0.56(+2.50%) |
Jul 15, 2021 | 22.42 | 22.50 | 21.80 | 22.43 | 71,900 | -0.02(-0.09%) |
Jul 14, 2021 | 22.96 | 23.00 | 21.93 | 22.45 | 86,053 | -0.25(-1.10%) |
Jul 13, 2021 | 22.44 | 22.94 | 21.94 | 22.70 | 1,071,796 | -0.04(-0.18%) |
Jul 12, 2021 | 23.15 | 23.15 | 22.41 | 22.74 | 38,127 | -0.53(-2.28%) |
Jul 09, 2021 | 23.17 | 23.52 | 22.90 | 23.27 | 48,249 | +0.36(+1.57%) |
Jul 08, 2021 | 22.42 | 23.08 | 22.42 | 22.91 | 71,589 | +0.15(+0.66%) |
Jul 07, 2021 | 23.16 | 23.71 | 22.40 | 22.76 | 70,813 | -0.29(-1.26%) |
Jul 06, 2021 | 23.50 | 23.59 | 22.84 | 23.05 | 100,432 | -0.28(-1.20%) |
Jul 02, 2021 | 23.67 | 23.75 | 23.00 | 23.33 | 192,584 | -0.07(-0.30%) |