Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.00 | 28.20 | 22.70 | 27.85 | 192,627 | +4.35(+18.51%) |
Sep 29, 2021 | 22.08 | 23.74 | 22.00 | 23.50 | 293,045 | +1.55(+7.09%) |
Sep 28, 2021 | 22.18 | 22.18 | 21.89 | 21.95 | 405,351 | -0.30(-1.37%) |
Sep 27, 2021 | 22.05 | 22.28 | 21.97 | 22.25 | 954,568 | +1.12(+5.30%) |
Sep 24, 2021 | 21.18 | 21.22 | 21.10 | 21.13 | 290,255 | -0.02(-0.09%) |
Sep 23, 2021 | 20.88 | 21.17 | 20.88 | 21.15 | 112,374 | +0.33(+1.59%) |
Sep 22, 2021 | 20.94 | 21.04 | 20.81 | 20.82 | 45,745 | +0.14(+0.68%) |
Sep 21, 2021 | 20.24 | 20.68 | 20.24 | 20.68 | 27,873 | +0.04(+0.19%) |
Sep 20, 2021 | 20.48 | 20.86 | 20.27 | 20.64 | 58,113 | -0.96(-4.44%) |
Sep 17, 2021 | 21.39 | 21.72 | 21.38 | 21.60 | 29,241 | +0.90(+4.35%) |
Sep 16, 2021 | 20.24 | 20.71 | 20.24 | 20.70 | 17,347 | -0.03(-0.12%) |
Sep 15, 2021 | 20.33 | 20.74 | 20.32 | 20.73 | 62,204 | -0.29(-1.40%) |
Sep 14, 2021 | 21.10 | 21.12 | 21.00 | 21.02 | 59,361 | +0.58(+2.84%) |
Sep 13, 2021 | 20.68 | 20.68 | 20.24 | 20.44 | 29,321 | -0.63(-2.99%) |
Sep 10, 2021 | 21.23 | 21.24 | 21.00 | 21.07 | 21,288 | -0.02(-0.12%) |
Sep 09, 2021 | 20.78 | 21.14 | 20.78 | 21.09 | 31,390 | +0.09(+0.45%) |
Sep 08, 2021 | 21.30 | 21.30 | 20.93 | 21.00 | 17,993 | -0.59(-2.73%) |
Sep 07, 2021 | 22.20 | 22.20 | 21.51 | 21.59 | 21,934 | +0.11(+0.51%) |
Sep 03, 2021 | 21.39 | 21.49 | 21.37 | 21.48 | 31,386 | -0.02(-0.09%) |
Sep 02, 2021 | 21.88 | 21.88 | 21.50 | 21.50 | 40,352 | -0.68(-3.07%) |
Sep 01, 2021 | 22.31 | 22.31 | 22.01 | 22.18 | 23,401 | +0.02(+0.09%) |
Aug 31, 2021 | 21.70 | 22.19 | 21.70 | 22.16 | 70,451 | +0.77(+3.60%) |
Aug 30, 2021 | 20.85 | 21.39 | 20.85 | 21.39 | 30,164 | +0.62(+2.99%) |
Aug 27, 2021 | 20.31 | 20.79 | 20.31 | 20.77 | 28,373 | +0.50(+2.49%) |
Aug 26, 2021 | 20.36 | 20.41 | 20.26 | 20.27 | 33,564 | -0.61(-2.90%) |
Aug 25, 2021 | 20.71 | 20.87 | 20.70 | 20.87 | 28,481 | -0.02(-0.12%) |
Aug 24, 2021 | 20.75 | 20.98 | 20.75 | 20.89 | 19,685 | -0.21(-0.97%) |
Aug 23, 2021 | 20.82 | 21.10 | 20.80 | 21.10 | 127,044 | +0.36(+1.74%) |
Aug 20, 2021 | 20.68 | 20.80 | 20.51 | 20.74 | 223,005 | +0.35(+1.72%) |
Aug 19, 2021 | 20.56 | 20.56 | 20.18 | 20.39 | 48,246 | -0.99(-4.63%) |
Aug 18, 2021 | 21.43 | 21.54 | 21.34 | 21.38 | 72,336 | +0.37(+1.76%) |
Aug 17, 2021 | 21.25 | 21.25 | 20.70 | 21.01 | 38,680 | -0.20(-0.97%) |
Aug 16, 2021 | 20.98 | 21.27 | 20.98 | 21.21 | 19,449 | +0.76(+3.72%) |
Aug 13, 2021 | 20.69 | 20.69 | 20.38 | 20.45 | 95,806 | -0.54(-2.55%) |
Aug 12, 2021 | 21.27 | 21.27 | 20.91 | 20.99 | 96,699 | -0.15(-0.71%) |
Aug 11, 2021 | 20.54 | 21.17 | 20.54 | 21.14 | 197,757 | +2.00(+10.45%) |
Aug 10, 2021 | 19.76 | 19.76 | 19.04 | 19.14 | 33,743 | +0.18(+0.92%) |
Aug 09, 2021 | 18.55 | 19.00 | 18.55 | 18.96 | 23,248 | +0.10(+0.54%) |
Aug 06, 2021 | 18.89 | 18.99 | 18.79 | 18.86 | 26,748 | -0.03(-0.15%) |
Aug 05, 2021 | 19.05 | 19.05 | 18.65 | 18.89 | 157,889 | -0.35(-1.82%) |
Aug 04, 2021 | 18.80 | 19.30 | 18.80 | 19.24 | 35,382 | -0.06(-0.31%) |
Aug 03, 2021 | 19.46 | 19.46 | 19.14 | 19.30 | 69,843 | -0.23(-1.18%) |
Aug 02, 2021 | 19.05 | 19.53 | 19.05 | 19.53 | 219,455 | +0.91(+4.89%) |
Jul 30, 2021 | 18.31 | 18.74 | 18.31 | 18.62 | 29,694 | -0.11(-0.61%) |
Jul 29, 2021 | 19.34 | 19.44 | 18.68 | 18.73 | 48,012 | -0.62(-3.23%) |
Jul 28, 2021 | 18.69 | 19.39 | 18.69 | 19.36 | 46,431 | +1.18(+6.49%) |
Jul 27, 2021 | 17.76 | 18.25 | 17.76 | 18.18 | 61,878 | -0.68(-3.61%) |
Jul 26, 2021 | 18.70 | 19.20 | 18.70 | 18.86 | 55,787 | -0.84(-4.25%) |
Jul 23, 2021 | 19.89 | 19.97 | 19.55 | 19.70 | 21,402 | -1.00(-4.84%) |
Jul 22, 2021 | 20.65 | 20.82 | 20.65 | 20.70 | 70,987 | +0.20(+0.98%) |
Jul 21, 2021 | 20.15 | 20.93 | 20.15 | 20.50 | 37,906 | +0.09(+0.46%) |
Jul 20, 2021 | 20.17 | 20.50 | 20.15 | 20.41 | 76,427 | -0.12(-0.60%) |
Jul 19, 2021 | 20.15 | 20.55 | 20.15 | 20.53 | 29,186 | -0.19(-0.92%) |
Jul 16, 2021 | 21.39 | 21.39 | 20.69 | 20.72 | 51,893 | -0.80(-3.72%) |
Jul 15, 2021 | 21.50 | 22.30 | 21.50 | 21.52 | 212,284 | +0.01(+0.05%) |
Jul 14, 2021 | 21.74 | 21.74 | 21.38 | 21.51 | 35,957 | -0.89(-3.97%) |
Jul 13, 2021 | 22.48 | 22.51 | 22.39 | 22.40 | 37,088 | -0.38(-1.67%) |
Jul 12, 2021 | 22.94 | 22.94 | 22.70 | 22.78 | 30,888 | -0.46(-2.00%) |
Jul 09, 2021 | 23.00 | 23.30 | 23.00 | 23.25 | 21,139 | +0.29(+1.24%) |
Jul 08, 2021 | 22.67 | 22.96 | 22.45 | 22.96 | 46,992 | +0.21(+0.92%) |
Jul 07, 2021 | 22.44 | 22.78 | 22.44 | 22.75 | 30,416 | +0.23(+1.02%) |
Jul 06, 2021 | 22.27 | 22.84 | 22.27 | 22.52 | 101,660 | -0.34(-1.49%) |
Jul 02, 2021 | 22.37 | 22.95 | 22.37 | 22.86 | 47,433 | -0.23(-1.00%) |