Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.11 | 18.11 | 16.90 | 16.95 | 52,519 | -1.17(-6.43%) |
Sep 29, 2021 | 17.65 | 18.27 | 17.47 | 18.11 | 32,129 | +0.57(+3.27%) |
Sep 28, 2021 | 17.67 | 17.88 | 17.43 | 17.54 | 34,492 | -0.17(-0.96%) |
Sep 27, 2021 | 17.33 | 17.93 | 17.25 | 17.71 | 34,380 | +0.37(+2.12%) |
Sep 24, 2021 | 17.19 | 17.44 | 17.19 | 17.34 | 37,070 | +0.03(+0.16%) |
Sep 23, 2021 | 16.93 | 17.51 | 16.93 | 17.32 | 43,385 | +0.36(+2.11%) |
Sep 22, 2021 | 16.82 | 17.32 | 16.82 | 16.96 | 39,599 | +0.39(+2.33%) |
Sep 21, 2021 | 16.41 | 17.42 | 16.41 | 16.57 | 123,349 | +0.30(+1.87%) |
Sep 20, 2021 | 17.12 | 17.82 | 16.21 | 16.27 | 117,898 | -0.74(-4.37%) |
Sep 17, 2021 | 16.95 | 17.93 | 16.93 | 17.01 | 148,648 | -0.02(-0.11%) |
Sep 16, 2021 | 17.56 | 17.92 | 16.91 | 17.03 | 80,350 | -0.49(-2.81%) |
Sep 15, 2021 | 17.93 | 18.40 | 17.43 | 17.52 | 65,563 | -0.39(-2.20%) |
Sep 14, 2021 | 18.81 | 18.81 | 17.92 | 17.92 | 37,692 | -0.88(-4.67%) |
Sep 13, 2021 | 18.89 | 19.08 | 18.74 | 18.80 | 29,256 | -0.04(-0.19%) |
Sep 10, 2021 | 18.98 | 19.55 | 18.83 | 18.83 | 30,350 | -0.04(-0.19%) |
Sep 09, 2021 | 18.85 | 19.44 | 18.85 | 18.87 | 23,388 | +0.03(+0.14%) |
Sep 08, 2021 | 19.72 | 19.71 | 18.84 | 18.84 | 34,035 | -0.69(-3.53%) |
Sep 07, 2021 | 19.73 | 19.84 | 19.32 | 19.53 | 15,598 | -0.14(-0.73%) |
Sep 03, 2021 | 20.19 | 20.30 | 19.44 | 19.67 | 35,552 | -0.52(-2.57%) |
Sep 02, 2021 | 20.33 | 20.36 | 20.13 | 20.19 | 23,058 | -0.17(-0.83%) |
Sep 01, 2021 | 20.71 | 20.71 | 20.36 | 20.36 | 15,771 | -0.21(-1.04%) |
Aug 31, 2021 | 20.73 | 20.73 | 20.42 | 20.58 | 20,028 | -0.06(-0.30%) |
Aug 30, 2021 | 20.80 | 20.80 | 20.53 | 20.64 | 15,961 | -0.11(-0.52%) |
Aug 27, 2021 | 20.77 | 20.91 | 20.68 | 20.75 | 39,036 | -0.03(-0.13%) |
Aug 26, 2021 | 20.84 | 20.84 | 20.67 | 20.77 | 10,808 | -0.10(-0.47%) |
Aug 25, 2021 | 20.67 | 20.96 | 20.59 | 20.87 | 22,689 | +0.07(+0.34%) |
Aug 24, 2021 | 20.59 | 20.89 | 20.44 | 20.80 | 159,157 | +0.18(+0.86%) |
Aug 23, 2021 | 20.98 | 20.98 | 20.31 | 20.62 | 21,378 | +0.01(+0.04%) |
Aug 20, 2021 | 20.26 | 20.74 | 20.23 | 20.61 | 20,638 | +0.14(+0.70%) |
Aug 19, 2021 | 19.95 | 20.57 | 19.95 | 20.47 | 23,476 | +0.48(+2.41%) |
Aug 18, 2021 | 20.49 | 21.36 | 19.95 | 19.99 | 36,137 | -0.30(-1.49%) |
Aug 17, 2021 | 20.31 | 20.51 | 20.26 | 20.29 | 27,254 | -0.07(-0.35%) |
Aug 16, 2021 | 20.51 | 20.72 | 20.34 | 20.36 | 22,055 | -0.13(-0.65%) |
Aug 13, 2021 | 20.50 | 20.77 | 20.50 | 20.50 | 9,435 | +0.03(+0.13%) |
Aug 12, 2021 | 20.59 | 20.80 | 20.47 | 20.47 | 19,667 | -0.30(-1.46%) |
Aug 11, 2021 | 20.56 | 20.95 | 20.29 | 20.77 | 28,259 | +0.12(+0.60%) |
Aug 10, 2021 | 20.88 | 20.99 | 20.54 | 20.65 | 10,386 | -0.31(-1.49%) |
Aug 09, 2021 | 20.59 | 21.09 | 20.59 | 20.96 | 20,435 | +0.21(+1.03%) |
Aug 06, 2021 | 20.93 | 21.03 | 20.62 | 20.75 | 7,597 | -0.26(-1.23%) |
Aug 05, 2021 | 20.71 | 21.07 | 20.49 | 21.00 | 10,708 | +0.45(+2.21%) |
Aug 04, 2021 | 20.23 | 20.83 | 20.23 | 20.55 | 10,034 | +0.14(+0.70%) |
Aug 03, 2021 | 20.45 | 20.83 | 20.21 | 20.41 | 6,521 | +0.19(+0.92%) |
Aug 02, 2021 | 20.46 | 20.61 | 20.19 | 20.22 | 21,328 | +0.00(+0.00%) |
Jul 30, 2021 | 20.49 | 20.50 | 20.08 | 20.22 | 23,047 | +0.02(+0.09%) |
Jul 29, 2021 | 20.61 | 20.79 | 20.09 | 20.20 | 27,882 | -0.32(-1.56%) |
Jul 28, 2021 | 21.19 | 21.19 | 20.35 | 20.52 | 10,513 | -0.04(-0.22%) |
Jul 27, 2021 | 20.96 | 20.96 | 20.44 | 20.57 | 15,683 | -0.49(-2.33%) |
Jul 26, 2021 | 20.98 | 21.82 | 20.96 | 21.06 | 27,999 | +0.04(+0.17%) |
Jul 23, 2021 | 21.18 | 21.18 | 20.53 | 21.02 | 6,163 | +0.10(+0.47%) |
Jul 22, 2021 | 21.22 | 21.22 | 20.67 | 20.92 | 6,858 | -0.29(-1.39%) |
Jul 21, 2021 | 21.16 | 21.29 | 20.84 | 21.22 | 24,842 | +0.23(+1.10%) |
Jul 20, 2021 | 20.56 | 21.12 | 20.50 | 20.99 | 30,106 | +0.45(+2.17%) |
Jul 19, 2021 | 20.22 | 20.73 | 20.04 | 20.54 | 44,632 | +0.05(+0.26%) |
Jul 16, 2021 | 21.10 | 21.10 | 20.44 | 20.49 | 19,356 | -0.45(-2.13%) |
Jul 15, 2021 | 20.35 | 21.07 | 20.35 | 20.93 | 23,497 | +0.46(+2.26%) |
Jul 14, 2021 | 20.62 | 20.89 | 20.47 | 20.47 | 16,286 | -0.11(-0.52%) |
Jul 13, 2021 | 20.52 | 20.67 | 20.41 | 20.58 | 23,690 | -0.14(-0.69%) |
Jul 12, 2021 | 19.86 | 20.81 | 19.85 | 20.72 | 30,657 | +0.61(+3.06%) |
Jul 09, 2021 | 20.46 | 20.46 | 19.83 | 20.10 | 21,830 | -0.14(-0.70%) |
Jul 08, 2021 | 20.09 | 20.38 | 20.09 | 20.25 | 27,993 | -0.15(-0.74%) |
Jul 07, 2021 | 20.35 | 20.69 | 20.23 | 20.40 | 13,985 | -0.03(-0.13%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.14 | 20.43 | 17,282 | -0.05(-0.26%) |
Jul 02, 2021 | 20.65 | 20.65 | 20.40 | 20.48 | 18,402 | -0.02(-0.09%) |