Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.52 | 17.76 | 17.06 | 17.55 | 1,454,603 | +0.02(+0.11%) |
Sep 29, 2021 | 18.07 | 18.27 | 17.46 | 17.53 | 1,748,133 | -0.52(-2.88%) |
Sep 28, 2021 | 18.53 | 18.97 | 17.96 | 18.05 | 1,648,420 | -0.54(-2.90%) |
Sep 27, 2021 | 17.52 | 18.69 | 17.47 | 18.59 | 1,434,651 | +0.98(+5.57%) |
Sep 24, 2021 | 18.32 | 18.39 | 17.55 | 17.61 | 1,244,807 | -0.82(-4.45%) |
Sep 23, 2021 | 18.63 | 18.76 | 18.24 | 18.43 | 1,092,206 | +0.33(+1.82%) |
Sep 22, 2021 | 17.44 | 18.42 | 17.44 | 18.10 | 1,517,558 | +0.78(+4.50%) |
Sep 21, 2021 | 17.46 | 17.83 | 17.17 | 17.32 | 1,515,855 | +0.00(+0.00%) |
Sep 20, 2021 | 18.24 | 18.32 | 17.14 | 17.32 | 1,847,827 | -1.40(-7.48%) |
Sep 17, 2021 | 18.58 | 19.01 | 18.55 | 18.72 | 2,104,945 | -0.09(-0.48%) |
Sep 16, 2021 | 18.73 | 19.04 | 18.53 | 18.81 | 824,033 | +0.13(+0.70%) |
Sep 15, 2021 | 18.51 | 18.93 | 18.40 | 18.68 | 1,238,836 | +0.11(+0.59%) |
Sep 14, 2021 | 19.09 | 19.41 | 18.46 | 18.57 | 1,268,501 | -0.48(-2.52%) |
Sep 13, 2021 | 19.20 | 19.45 | 18.70 | 19.05 | 1,257,831 | -0.07(-0.37%) |
Sep 10, 2021 | 19.92 | 20.06 | 19.11 | 19.12 | 1,421,684 | -0.78(-3.92%) |
Sep 09, 2021 | 20.07 | 20.20 | 19.64 | 19.90 | 2,286,837 | -0.17(-0.85%) |
Sep 08, 2021 | 21.30 | 21.32 | 20.00 | 20.07 | 1,697,974 | -1.29(-6.04%) |
Sep 07, 2021 | 21.30 | 21.83 | 21.30 | 21.36 | 1,050,963 | +0.11(+0.52%) |
Sep 03, 2021 | 21.25 | 21.25 | 21.25 | 0 | -0.64(-2.92%) | |
Sep 02, 2021 | 21.25 | 22.23 | 21.24 | 21.89 | 972,153 | +0.62(+2.91%) |
Sep 01, 2021 | 21.78 | 22.06 | 21.23 | 21.27 | 1,144,541 | -0.47(-2.16%) |
Aug 31, 2021 | 21.32 | 22.37 | 21.25 | 21.74 | 1,724,659 | +0.43(+2.02%) |
Aug 30, 2021 | 21.65 | 21.66 | 20.98 | 21.31 | 1,415,664 | -0.34(-1.57%) |
Aug 27, 2021 | 21.68 | 21.95 | 21.60 | 21.65 | 733,127 | -0.03(-0.14%) |
Aug 26, 2021 | 22.24 | 22.72 | 21.54 | 21.68 | 895,136 | -0.51(-2.30%) |
Aug 25, 2021 | 22.45 | 22.46 | 21.75 | 22.19 | 692,541 | -0.18(-0.80%) |
Aug 24, 2021 | 21.85 | 22.39 | 21.66 | 22.37 | 722,582 | +0.54(+2.47%) |
Aug 23, 2021 | 21.61 | 22.02 | 21.35 | 21.83 | 796,874 | +0.46(+2.15%) |
Aug 20, 2021 | 21.22 | 21.73 | 20.97 | 21.37 | 824,336 | +0.21(+0.99%) |
Aug 19, 2021 | 21.88 | 21.98 | 21.13 | 21.16 | 718,004 | -0.70(-3.20%) |
Aug 18, 2021 | 22.14 | 22.50 | 21.38 | 21.86 | 932,019 | -0.17(-0.77%) |
Aug 17, 2021 | 21.88 | 22.29 | 21.55 | 22.03 | 751,705 | -0.03(-0.14%) |
Aug 16, 2021 | 22.55 | 22.55 | 21.78 | 22.06 | 777,868 | -0.52(-2.30%) |
Aug 13, 2021 | 23.01 | 23.21 | 22.35 | 22.58 | 897,707 | -0.62(-2.67%) |
Aug 12, 2021 | 23.77 | 23.82 | 23.08 | 23.20 | 664,363 | -0.41(-1.74%) |
Aug 11, 2021 | 24.19 | 24.32 | 23.52 | 23.61 | 727,002 | -0.76(-3.12%) |
Aug 10, 2021 | 24.04 | 24.95 | 24.00 | 24.37 | 864,013 | +0.34(+1.41%) |
Aug 09, 2021 | 23.97 | 24.09 | 23.32 | 24.03 | 886,029 | -0.12(-0.50%) |
Aug 06, 2021 | 24.19 | 24.34 | 22.98 | 24.15 | 1,313,333 | +0.19(+0.79%) |
Aug 05, 2021 | 22.78 | 24.61 | 22.78 | 23.96 | 1,383,364 | +1.00(+4.36%) |
Aug 04, 2021 | 23.41 | 23.70 | 22.93 | 22.96 | 631,506 | -0.56(-2.38%) |
Aug 03, 2021 | 23.63 | 23.72 | 23.04 | 23.52 | 731,563 | -0.11(-0.47%) |
Jul 30, 2021 | 23.63 | 23.63 | 23.63 | 0 | -0.67(-2.76%) | |
Jul 29, 2021 | 24.75 | 25.00 | 24.06 | 24.30 | 671,292 | -0.36(-1.46%) |
Jul 28, 2021 | 23.70 | 25.13 | 23.60 | 24.66 | 1,523,207 | +1.55(+6.71%) |
Jul 27, 2021 | 24.50 | 24.85 | 22.72 | 23.11 | 1,415,269 | -1.61(-6.51%) |
Jul 26, 2021 | 24.70 | 25.24 | 24.31 | 24.72 | 674,668 | +0.02(+0.08%) |
Jul 23, 2021 | 24.96 | 24.96 | 24.29 | 24.70 | 483,541 | -0.23(-0.92%) |
Jul 22, 2021 | 25.60 | 25.61 | 24.74 | 24.93 | 592,744 | -0.76(-2.96%) |
Jul 21, 2021 | 25.35 | 25.75 | 25.06 | 25.69 | 580,076 | +0.40(+1.58%) |
Jul 20, 2021 | 24.76 | 25.42 | 24.15 | 25.29 | 649,473 | +0.56(+2.26%) |
Jul 19, 2021 | 24.18 | 25.02 | 24.10 | 24.73 | 862,522 | +0.01(+0.04%) |
Jul 16, 2021 | 25.74 | 25.83 | 24.60 | 24.72 | 804,499 | -0.92(-3.59%) |
Jul 15, 2021 | 26.01 | 26.02 | 25.00 | 25.64 | 1,138,332 | -0.15(-0.58%) |
Jul 14, 2021 | 27.84 | 27.90 | 25.72 | 25.79 | 1,422,743 | -1.87(-6.76%) |
Jul 13, 2021 | 28.30 | 29.39 | 27.64 | 27.66 | 1,169,554 | -0.01(-0.04%) |
Jul 12, 2021 | 27.65 | 27.92 | 27.16 | 27.67 | 600,380 | +0.08(+0.29%) |
Jul 09, 2021 | 27.55 | 27.96 | 27.15 | 27.59 | 603,250 | +0.22(+0.80%) |
Jul 08, 2021 | 27.00 | 27.63 | 26.72 | 27.37 | 823,399 | -0.33(-1.19%) |
Jul 07, 2021 | 28.53 | 28.60 | 27.30 | 27.70 | 1,037,224 | -0.82(-2.88%) |
Jul 06, 2021 | 28.98 | 29.24 | 28.32 | 28.52 | 664,324 | -0.24(-0.83%) |
Jul 05, 2021 | 28.67 | 28.94 | 28.38 | 28.76 | 170,306 | +0.06(+0.21%) |